Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.10 21.66 21.01 21.31 7,557,806 +0.17(+0.79%)
Nov 29, 2018 21.28 21.48 21.10 21.14 2,141,213 -0.24(-1.13%)
Nov 28, 2018 20.92 21.44 20.47 21.38 3,440,003 +0.63(+3.05%)
Nov 27, 2018 20.88 21.09 20.74 20.75 1,716,631 -0.33(-1.59%)
Nov 26, 2018 20.82 21.14 20.72 21.09 2,791,186 +0.48(+2.35%)
Nov 23, 2018 20.10 20.77 20.08 20.60 1,592,255 +0.39(+1.93%)
Nov 21, 2018 20.21 20.21 20.21 0 +0.74(+3.82%)
Nov 20, 2018 19.22 19.60 18.98 19.47 5,996,394 -0.15(-0.76%)
Nov 19, 2018 20.23 20.29 19.58 19.62 8,213,810 -0.68(-3.34%)
Nov 16, 2018 20.69 20.70 20.26 20.30 4,227,225 -0.44(-2.11%)
Nov 15, 2018 20.70 20.95 20.32 20.73 5,166,878 -0.11(-0.54%)
Nov 14, 2018 21.22 21.75 20.81 20.84 4,884,558 -0.42(-1.97%)
Nov 13, 2018 21.37 21.74 21.15 21.26 6,968,045 +0.06(+0.26%)
Nov 12, 2018 22.02 22.03 21.14 21.21 4,241,431 -0.91(-4.12%)
Nov 09, 2018 22.48 22.66 21.92 22.12 2,685,740 -0.60(-2.66%)
Nov 08, 2018 23.15 23.19 22.56 22.72 4,640,461 -0.28(-1.21%)
Nov 07, 2018 22.47 23.14 22.23 23.00 5,324,135 +0.70(+3.13%)
Nov 06, 2018 22.26 22.54 22.23 22.30 2,955,227 -0.01(-0.04%)
Nov 05, 2018 22.21 22.54 22.06 22.31 3,141,840 +0.10(+0.46%)
Nov 02, 2018 23.01 23.56 22.15 22.21 4,888,307 -0.52(-2.27%)
Nov 01, 2018 22.02 22.79 21.82 22.73 5,632,867 +0.85(+3.89%)
Oct 31, 2018 21.74 22.28 21.67 21.88 6,466,424 +0.47(+2.20%)
Oct 30, 2018 20.18 21.44 20.15 21.40 5,076,289 +1.25(+6.20%)
Oct 29, 2018 21.22 21.54 19.78 20.15 6,811,912 -1.06(-5.01%)
Oct 26, 2018 21.51 21.69 21.05 21.22 6,247,634 -0.53(-2.42%)
Oct 25, 2018 20.93 21.95 20.81 21.75 13,729,651 +1.29(+6.28%)
Oct 24, 2018 21.29 21.55 20.35 20.46 6,522,369 -0.95(-4.45%)
Oct 23, 2018 21.68 21.91 20.90 21.41 9,368,136 -0.70(-3.18%)
Oct 22, 2018 22.48 22.67 22.08 22.12 6,311,046 -0.24(-1.08%)
Oct 19, 2018 22.86 22.96 22.36 22.36 3,653,463 -0.46(-2.03%)
Oct 18, 2018 23.54 23.57 22.75 22.82 2,968,190 -0.81(-3.44%)
Oct 17, 2018 23.73 23.81 23.28 23.63 5,810,153 -0.09(-0.39%)
Oct 16, 2018 23.19 23.84 23.10 23.73 4,171,677 +0.77(+3.34%)
Oct 15, 2018 22.66 23.21 22.64 22.96 3,639,666 +0.31(+1.35%)
Oct 12, 2018 22.83 22.98 22.36 22.65 6,629,922 +0.22(+0.99%)
Oct 11, 2018 22.52 22.84 22.25 22.43 7,187,329 -0.16(-0.70%)
Oct 10, 2018 23.84 23.97 22.54 22.59 11,475,385 -1.52(-6.29%)
Oct 09, 2018 24.19 24.34 24.01 24.10 6,329,821 -0.28(-1.14%)
Oct 08, 2018 24.78 24.88 24.22 24.38 6,021,187 -0.56(-2.26%)
Oct 05, 2018 25.58 25.71 24.76 24.95 4,951,576 -0.68(-2.64%)
Oct 04, 2018 25.79 26.06 25.37 25.62 5,908,284 -0.31(-1.18%)
Oct 03, 2018 25.64 26.31 25.60 25.93 4,793,652 +0.47(+1.85%)
Oct 02, 2018 25.52 25.55 25.26 25.45 2,936,070 +0.02(+0.07%)
Oct 01, 2018 25.45 25.52 25.22 25.44 2,951,646 +0.21(+0.84%)
Sep 28, 2018 25.30 25.34 25.03 25.22 5,268,887 -0.21(-0.84%)
Sep 27, 2018 25.89 26.12 25.39 25.44 4,840,828 -0.46(-1.79%)
Sep 26, 2018 26.06 26.09 25.69 25.90 4,092,594 -0.11(-0.43%)
Sep 25, 2018 26.34 26.34 25.96 26.01 15,801,027 -0.12(-0.46%)
Sep 24, 2018 26.04 26.28 25.84 26.13 14,071,494 +0.00(+0.00%)
Sep 21, 2018 26.03 26.57 25.88 26.13 38,579,912 +0.21(+0.82%)
Sep 20, 2018 25.81 26.44 25.79 25.92 14,061,399 +0.12(+0.47%)
Sep 19, 2018 25.58 25.83 25.51 25.80 12,955,261 +0.20(+0.80%)
Sep 18, 2018 25.54 25.79 25.09 25.59 7,464,774 +0.05(+0.18%)
Sep 17, 2018 25.52 25.89 25.49 25.55 7,802,051 +0.09(+0.36%)
Sep 14, 2018 25.18 25.54 25.18 25.45 5,101,096 +0.31(+1.25%)
Sep 13, 2018 24.89 25.39 24.84 25.14 5,940,206 +0.29(+1.15%)
Sep 12, 2018 24.43 24.97 24.28 24.85 5,837,054 +0.31(+1.28%)
Sep 11, 2018 24.16 24.71 24.06 24.54 10,314,010 +0.17(+0.68%)
Sep 10, 2018 23.48 24.89 23.48 24.37 16,896,620 +1.14(+4.90%)
Sep 07, 2018 23.19 23.30 23.05 23.23 1,502,338 -0.05(-0.20%)
Sep 06, 2018 23.52 23.84 23.24 23.28 2,730,104 -0.26(-1.10%)
Sep 05, 2018 23.96 24.13 23.50 23.54 3,431,980 -0.47(-1.96%)
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.