Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.12 24.12 24.12 0 +0.02(+0.08%)
Aug 30, 2018 24.28 24.32 24.01 24.10 2,651,736 -0.25(-1.03%)
Aug 29, 2018 24.30 24.45 23.99 24.35 2,321,864 +0.01(+0.04%)
Aug 28, 2018 24.52 24.78 24.26 24.34 1,962,856 -0.13(-0.53%)
Aug 27, 2018 24.84 24.86 24.38 24.47 3,066,898 -0.21(-0.86%)
Aug 24, 2018 24.64 24.78 24.51 24.69 1,328,551 +0.18(+0.75%)
Aug 23, 2018 24.28 24.62 24.24 24.50 2,178,607 +0.26(+1.07%)
Aug 22, 2018 23.95 24.39 23.70 24.24 2,201,848 +0.30(+1.24%)
Aug 21, 2018 23.69 24.10 23.65 23.95 2,151,289 +0.31(+1.33%)
Aug 20, 2018 23.40 23.89 23.37 23.63 3,791,079 +0.14(+0.59%)
Aug 17, 2018 23.42 23.59 23.33 23.49 1,797,026 +0.03(+0.12%)
Aug 16, 2018 23.45 23.56 23.40 23.47 1,596,650 +0.25(+1.08%)
Aug 15, 2018 23.33 23.54 23.17 23.22 2,420,339 -0.31(-1.34%)
Aug 14, 2018 23.35 23.65 23.30 23.53 4,460,570 +0.22(+0.95%)
Aug 13, 2018 23.80 23.86 23.24 23.31 3,642,154 -0.49(-2.06%)
Aug 10, 2018 24.03 24.03 23.65 23.80 3,603,891 -0.47(-1.94%)
Aug 09, 2018 24.09 24.45 24.04 24.27 2,306,817 +0.09(+0.38%)
Aug 08, 2018 24.42 24.57 24.16 24.18 2,554,010 -0.22(-0.91%)
Aug 07, 2018 24.65 24.75 24.39 24.40 2,911,286 -0.24(-0.98%)
Aug 06, 2018 24.92 24.95 24.52 24.64 3,251,209 -0.29(-1.15%)
Aug 03, 2018 25.00 25.07 24.65 24.93 3,166,878 -0.01(-0.04%)
Aug 02, 2018 24.98 25.15 24.94 24.94 2,638,820 -0.24(-0.95%)
Aug 01, 2018 25.17 25.25 25.08 25.17 5,193,657 +0.01(+0.04%)
Jul 31, 2018 25.22 25.33 25.16 25.17 3,877,008 +0.06(+0.26%)
Jul 30, 2018 25.15 25.48 24.96 25.10 5,860,783 -0.32(-1.27%)
Jul 27, 2018 25.63 25.69 25.39 25.42 6,310,048 +2.58(+11.31%)
Jun 29, 2018 22.84 22.84 22.84 0 +0.37(+1.64%)
Jun 28, 2018 22.82 22.90 22.25 22.47 5,959,650 -0.36(-1.57%)
Jun 27, 2018 23.05 23.07 22.80 22.83 10,078,445 -0.15(-0.64%)
Jun 26, 2018 22.49 23.01 22.36 22.98 8,563,430 +0.42(+1.87%)
Jun 25, 2018 22.79 22.83 22.39 22.56 4,319,553 -0.29(-1.25%)
Jun 22, 2018 22.66 22.98 22.61 22.84 6,236,204 +0.26(+1.14%)
Jun 21, 2018 22.36 22.60 22.04 22.58 3,915,344 +0.27(+1.19%)
Jun 20, 2018 22.28 22.52 22.24 22.32 3,309,399 +0.09(+0.41%)
Jun 19, 2018 21.86 22.29 21.75 22.22 3,407,825 +0.20(+0.92%)
Jun 18, 2018 21.88 22.14 21.76 22.02 2,766,764 +0.05(+0.21%)
Jun 15, 2018 22.21 21.84 21.98 4,024,591 +0.14(+0.63%)
Jun 14, 2018 21.76 21.93 21.54 21.84 2,156,258 +0.12(+0.55%)
Jun 13, 2018 21.42 22.00 21.42 21.72 3,594,522 +0.36(+1.68%)
Jun 12, 2018 21.50 21.50 21.14 21.36 1,713,204 -0.02(-0.09%)
Jun 11, 2018 21.01 21.52 21.00 21.38 2,886,746 +0.26(+1.22%)
Jun 08, 2018 20.63 21.14 20.59 21.12 2,433,340 +0.46(+2.22%)
Jun 07, 2018 20.90 20.91 20.60 20.66 1,165,711 -0.17(-0.79%)
Jun 06, 2018 20.90 20.61 20.83 1,483,032 +0.19(+0.94%)
Jun 05, 2018 20.63 20.71 20.47 20.63 1,447,993 -0.06(-0.31%)
Jun 04, 2018 20.77 20.85 20.60 20.70 1,234,370 +0.05(+0.22%)
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.