Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.80 27.41 26.20 26.56 6,017,700 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,176 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,153 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,589 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.69 1,414,743 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,472 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,837,999 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,498 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,641,831 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,748 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,790 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.99 23.20 3,178,052 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,036 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,942,936 -0.25(-0.97%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,469 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,723 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.59 24.78 3,760,092 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,422 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,429,906 -0.10(-0.45%)
May 01, 2020 23.36 23.61 22.80 23.20 2,628,928 -0.79(-3.29%)
Apr 30, 2020 24.69 24.73 23.81 23.99 5,017,816 -1.22(-4.83%)
Apr 29, 2020 24.96 25.57 24.74 25.21 2,743,815 +1.02(+4.21%)
Apr 28, 2020 24.48 24.91 23.99 24.19 4,133,083 +0.44(+1.84%)
Apr 27, 2020 22.75 23.98 22.75 23.76 3,726,236 +1.28(+5.72%)
Apr 24, 2020 22.18 22.55 22.01 22.47 1,855,126 +0.49(+2.21%)
Apr 23, 2020 21.16 22.21 21.11 21.99 3,624,793 +0.89(+4.20%)
Apr 22, 2020 21.20 21.31 20.89 21.10 4,284,398 +0.31(+1.51%)
Apr 21, 2020 21.15 21.36 20.43 20.79 3,693,981 -1.06(-4.84%)
Apr 20, 2020 22.20 22.45 21.46 21.84 4,791,882 -0.92(-4.06%)
Apr 17, 2020 22.87 23.03 22.23 22.77 4,055,181 +0.76(+3.46%)
Apr 16, 2020 22.03 22.23 21.44 22.01 3,182,682 -0.12(-0.56%)
Apr 15, 2020 21.97 22.41 21.77 22.13 4,271,693 -0.91(-3.97%)
Apr 14, 2020 23.28 23.70 22.75 23.04 4,027,109 +0.25(+1.09%)
Apr 13, 2020 23.57 23.79 22.09 22.80 4,581,183 -1.28(-5.34%)
Apr 09, 2020 24.19 24.83 23.56 24.08 7,757,555 +0.58(+2.47%)
Apr 08, 2020 23.32 23.84 22.80 23.50 4,635,550 +0.54(+2.36%)
Apr 07, 2020 24.70 24.70 22.89 22.96 5,991,137 -0.23(-0.99%)
Apr 06, 2020 22.21 23.31 22.12 23.19 5,938,182 +2.04(+9.63%)
Apr 03, 2020 20.90 21.27 20.50 21.15 7,432,905 +0.25(+1.18%)
Apr 02, 2020 20.54 21.00 20.32 20.90 3,737,495 +0.04(+0.18%)
Apr 01, 2020 20.99 21.19 20.10 20.86 4,611,202 -1.48(-6.60%)
Mar 31, 2020 23.29 24.19 22.19 22.34 5,858,395 -1.00(-4.28%)
Mar 30, 2020 23.00 23.67 22.20 23.34 5,186,723 -0.04(-0.16%)
Mar 27, 2020 23.32 23.69 21.89 23.38 5,022,091 -0.99(-4.06%)
Mar 26, 2020 23.08 25.10 22.90 24.37 8,729,379 +1.52(+6.67%)
Mar 25, 2020 21.73 23.93 21.16 22.84 8,489,496 +2.06(+9.89%)
Mar 24, 2020 19.04 20.83 18.78 20.79 5,586,572 +3.18(+18.05%)
Mar 23, 2020 17.43 18.23 15.80 17.61 6,825,058 -0.54(-2.99%)
Mar 20, 2020 20.03 20.36 18.11 18.15 7,916,938 -1.46(-7.43%)
Mar 19, 2020 18.30 20.21 16.36 19.61 8,779,123 +1.01(+5.42%)
Mar 18, 2020 19.12 19.43 14.80 18.60 11,149,211 -2.07(-10.00%)
Mar 17, 2020 21.25 21.60 19.84 20.66 7,186,736 -0.16(-0.78%)
Mar 16, 2020 20.18 22.48 20.15 20.83 7,445,674 -3.30(-13.69%)
Mar 13, 2020 23.06 24.16 21.36 24.13 8,042,700 +3.17(+15.12%)
Mar 12, 2020 20.96 22.91 20.19 20.96 8,101,882 -2.00(-8.71%)
Mar 11, 2020 23.29 24.16 22.60 22.96 7,458,448 -1.24(-5.11%)
Mar 10, 2020 24.27 24.43 23.01 24.19 6,114,059 +1.49(+6.58%)
Mar 09, 2020 23.32 24.00 21.49 22.70 9,130,308 -2.95(-11.50%)
Mar 06, 2020 25.64 25.90 24.96 25.65 6,432,479 -1.18(-4.40%)
Mar 05, 2020 27.11 27.69 26.47 26.83 5,239,251 -1.18(-4.21%)
Mar 04, 2020 28.17 28.21 27.26 28.01 3,186,307 +0.45(+1.62%)
Mar 03, 2020 28.74 29.25 27.28 27.56 3,792,000 -0.98(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.