Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.35 27.83 27.30 27.65 1,720,105 +0.11(+0.41%)
Dec 30, 2019 27.72 27.81 27.39 27.53 1,627,795 -0.11(-0.41%)
Dec 27, 2019 27.75 27.90 27.56 27.65 1,371,716 -0.10(-0.38%)
Dec 26, 2019 27.90 27.99 27.66 27.75 1,259,629 +0.27(+0.97%)
Dec 24, 2019 27.50 27.61 27.33 27.49 1,010,244 -0.04(-0.14%)
Dec 23, 2019 28.22 28.27 27.50 27.52 2,509,391 -0.58(-2.06%)
Dec 20, 2019 28.40 28.60 27.95 28.10 5,557,978 -0.12(-0.44%)
Dec 19, 2019 27.91 28.34 27.87 28.23 7,875,786 +0.42(+1.50%)
Dec 18, 2019 27.90 28.11 27.81 27.81 3,530,850 -0.07(-0.24%)
Dec 17, 2019 27.99 28.02 27.57 27.87 6,250,689 -0.09(-0.34%)
Dec 16, 2019 27.83 28.12 27.80 27.97 6,028,756 +0.34(+1.23%)
Dec 13, 2019 27.66 27.95 27.60 27.63 3,013,112 -0.10(-0.38%)
Dec 12, 2019 27.68 27.86 27.46 27.73 2,660,397 +0.11(+0.41%)
Dec 11, 2019 27.69 27.74 27.52 27.62 2,162,416 +0.01(+0.03%)
Dec 10, 2019 27.49 27.69 27.42 27.61 1,899,557 +0.13(+0.48%)
Dec 09, 2019 27.65 27.80 27.45 27.48 1,641,569 -0.13(-0.48%)
Dec 06, 2019 27.78 27.93 27.61 27.61 1,645,722 +0.02(+0.07%)
Dec 05, 2019 27.44 27.71 27.38 27.59 1,748,911 +0.37(+1.36%)
Dec 04, 2019 26.98 27.38 26.97 27.22 2,284,731 +0.44(+1.63%)
Dec 03, 2019 26.94 27.02 26.74 26.78 3,231,714 -0.69(-2.52%)
Dec 02, 2019 27.96 27.96 27.40 27.48 1,875,763 -0.47(-1.70%)
Nov 29, 2019 28.21 28.32 27.89 27.95 913,598 -0.27(-0.94%)
Nov 27, 2019 28.23 28.31 27.85 28.22 2,500,552 +0.11(+0.41%)
Nov 26, 2019 27.92 28.23 27.90 28.10 2,192,154 +0.10(+0.37%)
Nov 25, 2019 27.68 28.06 27.58 28.00 2,335,672 +0.38(+1.37%)
Nov 22, 2019 27.64 27.83 27.53 27.62 1,342,701 +0.08(+0.28%)
Nov 21, 2019 27.91 28.00 27.50 27.54 1,773,253 -0.24(-0.85%)
Nov 20, 2019 27.56 27.91 27.44 27.78 2,603,326 +0.17(+0.62%)
Nov 19, 2019 27.96 28.05 27.46 27.61 3,156,971 -0.31(-1.12%)
Nov 18, 2019 28.20 28.20 27.81 27.92 2,529,116 -0.36(-1.27%)
Nov 15, 2019 28.38 28.42 28.23 28.28 1,692,251 +0.04(+0.13%)
Nov 14, 2019 27.86 28.37 27.82 28.24 2,169,217 +0.38(+1.36%)
Nov 13, 2019 27.77 27.97 27.58 27.86 2,754,141 -0.02(-0.07%)
Nov 12, 2019 27.69 28.04 27.64 27.88 3,033,230 +0.15(+0.55%)
Nov 11, 2019 27.49 27.89 27.35 27.73 1,321,557 +0.10(+0.38%)
Nov 08, 2019 27.49 27.86 27.35 27.63 1,059,200 +0.09(+0.34%)
Nov 07, 2019 27.80 28.06 27.43 27.53 3,353,798 -0.12(-0.43%)
Nov 06, 2019 27.69 27.86 27.51 27.65 2,716,480 -0.06(-0.20%)
Nov 05, 2019 27.53 28.08 27.47 27.71 3,991,026 +0.34(+1.24%)
Nov 04, 2019 27.89 27.91 27.18 27.37 5,903,702 -0.43(-1.56%)
Nov 01, 2019 26.95 27.84 26.61 27.80 4,635,033 +0.59(+2.19%)
Oct 31, 2019 26.88 27.23 26.42 27.21 5,192,342 +0.01(+0.03%)
Oct 30, 2019 27.03 27.29 26.87 27.20 1,938,609 +0.17(+0.63%)
Oct 29, 2019 25.92 27.52 25.73 27.03 4,630,684 -0.06(-0.21%)
Oct 28, 2019 26.73 27.19 26.26 27.09 3,734,786 +0.52(+1.95%)
Oct 25, 2019 26.20 26.74 26.09 26.57 4,326,688 +0.23(+0.86%)
Oct 24, 2019 26.93 27.19 26.31 26.34 3,934,427 -0.65(-2.41%)
Oct 23, 2019 25.80 27.02 25.78 26.99 4,847,985 +1.07(+4.11%)
Oct 22, 2019 26.17 26.47 25.87 25.92 2,188,137 -0.30(-1.15%)
Oct 21, 2019 26.12 26.33 25.82 26.23 1,435,304 +0.32(+1.24%)
Oct 18, 2019 25.66 26.06 25.66 25.91 2,100,986 +0.16(+0.62%)
Oct 17, 2019 25.33 25.92 25.33 25.75 2,780,738 +0.48(+1.91%)
Oct 16, 2019 25.48 25.53 24.99 25.26 2,280,961 -0.02(-0.07%)
Oct 15, 2019 24.77 25.36 24.72 25.28 1,942,793 +0.62(+2.53%)
Oct 14, 2019 24.65 24.69 24.43 24.66 1,180,733 -0.16(-0.65%)
Oct 11, 2019 24.97 25.46 24.81 24.82 2,624,325 +0.12(+0.50%)
Oct 10, 2019 24.58 24.87 24.43 24.70 1,637,003 -0.06(-0.23%)
Oct 09, 2019 24.58 24.97 24.29 24.75 2,250,780 +0.50(+2.06%)
Oct 08, 2019 24.72 24.72 24.06 24.25 3,168,754 -0.53(-2.13%)
Oct 07, 2019 24.42 24.82 24.11 24.78 4,615,101 +0.36(+1.47%)
Oct 04, 2019 24.26 24.64 24.06 24.42 3,650,130 +0.19(+0.78%)
Oct 03, 2019 23.85 24.27 23.52 24.24 3,030,998 +0.28(+1.18%)
Oct 02, 2019 24.36 24.43 23.63 23.95 4,508,957 -0.64(-2.61%)
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.