Skip to main content

KKR & Company LP (NY: KKR )

54.65 -0.85 (-1.53%)
Streaming Delayed Price Updated: 3:24 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.88 21.88 21.19 21.21 3,693,705 -1.05(-4.70%)
May 30, 2019 22.19 22.56 22.09 22.25 2,118,712 +0.17(+0.78%)
May 29, 2019 22.21 22.25 21.86 22.08 5,174,855 -0.33(-1.49%)
May 28, 2019 22.83 22.86 22.34 22.42 4,720,378 -0.42(-1.83%)
May 24, 2019 23.04 23.15 22.80 22.83 2,381,466 -0.05(-0.21%)
May 23, 2019 23.37 23.46 22.86 22.88 3,380,578 -0.82(-3.45%)
May 22, 2019 23.60 23.77 23.51 23.70 3,496,332 -0.07(-0.28%)
May 21, 2019 23.33 23.80 23.29 23.77 4,293,344 +0.45(+1.92%)
May 20, 2019 23.27 23.49 23.20 23.32 2,298,150 -0.16(-0.69%)
May 17, 2019 23.23 23.60 23.21 23.48 2,539,376 +0.01(+0.04%)
May 16, 2019 23.06 23.64 23.06 23.47 2,685,167 +0.43(+1.86%)
May 15, 2019 22.69 23.28 22.60 23.04 2,819,998 +0.11(+0.50%)
May 14, 2019 22.29 23.01 22.27 22.93 2,524,529 +0.76(+3.44%)
May 13, 2019 22.52 22.61 22.02 22.17 4,306,693 -0.82(-3.56%)
May 10, 2019 22.53 23.13 22.42 22.99 2,290,167 +0.34(+1.49%)
May 09, 2019 22.26 22.72 21.88 22.65 3,243,448 +0.15(+0.67%)
May 08, 2019 22.61 22.83 22.46 22.50 2,340,143 -0.14(-0.63%)
May 07, 2019 22.72 22.90 22.41 22.64 3,175,106 -0.24(-1.03%)
May 06, 2019 22.77 22.95 22.55 22.88 2,910,351 -0.48(-2.07%)
May 03, 2019 22.99 23.36 22.89 23.36 2,536,240 +0.43(+1.86%)
May 02, 2019 22.71 23.05 22.54 22.93 5,556,460 -0.40(-1.70%)
May 01, 2019 23.36 23.97 23.32 23.33 3,562,423 +0.18(+0.78%)
Apr 30, 2019 23.56 23.67 22.89 23.15 4,801,271 -0.34(-1.45%)
Apr 29, 2019 23.28 23.57 23.19 23.49 3,554,070 +0.24(+1.02%)
Apr 26, 2019 22.72 23.28 22.65 23.25 3,351,166 +0.43(+1.87%)
Apr 25, 2019 22.72 22.90 22.38 22.83 2,872,688 +0.27(+1.17%)
Apr 24, 2019 22.52 22.70 22.33 22.56 1,922,994 +0.05(+0.21%)
Apr 23, 2019 22.19 22.64 21.81 22.52 3,242,606 +0.34(+1.54%)
Apr 22, 2019 22.41 22.53 22.17 22.17 2,493,597 -0.32(-1.43%)
Apr 18, 2019 22.39 22.71 22.24 22.50 5,420,166 +0.27(+1.24%)
Apr 17, 2019 22.72 22.75 22.10 22.22 3,042,556 -0.37(-1.63%)
Apr 16, 2019 22.17 22.61 22.16 22.59 4,091,854 +0.48(+2.18%)
Apr 15, 2019 22.24 22.26 22.04 22.11 2,507,758 +0.01(+0.04%)
Apr 12, 2019 22.05 22.28 22.01 22.10 1,948,492 +0.35(+1.61%)
Apr 11, 2019 21.84 22.01 21.61 21.75 1,164,468 -0.09(-0.43%)
Apr 10, 2019 21.71 21.87 21.61 21.84 2,786,846 +0.16(+0.74%)
Apr 09, 2019 22.26 22.26 21.67 21.68 2,521,685 -0.71(-3.17%)
Apr 08, 2019 22.47 22.52 22.29 22.39 1,965,191 -0.14(-0.63%)
Apr 05, 2019 22.45 22.71 22.42 22.53 1,940,149 +0.14(+0.63%)
Apr 04, 2019 22.35 22.45 22.16 22.39 2,500,045 +0.06(+0.25%)
Apr 03, 2019 22.19 22.47 22.05 22.34 3,638,588 +0.32(+1.46%)
Apr 02, 2019 22.49 22.62 21.93 22.01 4,626,024 -0.83(-3.65%)
Apr 01, 2019 22.46 22.94 22.35 22.85 1,880,754 +0.61(+2.72%)
Mar 29, 2019 22.25 22.35 21.92 22.24 2,509,942 +0.22(+0.99%)
Mar 28, 2019 21.97 22.23 21.87 22.02 2,034,491 +0.04(+0.17%)
Mar 27, 2019 22.43 22.76 21.94 21.99 1,982,487 -0.45(-1.98%)
Mar 26, 2019 22.54 22.62 22.17 22.43 2,368,714 +0.12(+0.55%)
Mar 25, 2019 22.37 22.38 21.94 22.31 3,170,671 -0.09(-0.42%)
Mar 22, 2019 23.00 23.11 22.25 22.40 3,968,909 -0.81(-3.51%)
Mar 21, 2019 22.71 23.39 22.63 23.22 2,098,849 +0.42(+1.83%)
Mar 20, 2019 22.76 22.91 22.50 22.80 3,202,097 -0.12(-0.54%)
Mar 19, 2019 23.31 23.31 22.78 22.92 4,256,416 -0.28(-1.22%)
Mar 18, 2019 22.97 23.27 22.94 23.21 2,484,199 +0.33(+1.45%)
Mar 15, 2019 22.93 22.98 22.69 22.88 2,921,207 +0.02(+0.08%)
Mar 14, 2019 22.57 23.11 22.42 22.86 6,153,536 +0.30(+1.34%)
Mar 13, 2019 22.02 22.61 21.92 22.55 3,751,209 +0.60(+2.72%)
Mar 12, 2019 21.84 21.96 21.78 21.96 3,059,239 +0.22(+1.00%)
Mar 11, 2019 21.30 21.79 21.26 21.74 2,499,092 +0.54(+2.55%)
Mar 08, 2019 21.28 21.36 21.02 21.20 3,717,862 -0.31(-1.45%)
Mar 07, 2019 21.56 21.56 21.21 21.51 4,328,125 -0.05(-0.22%)
Mar 06, 2019 21.66 21.82 21.46 21.56 4,758,140 -0.09(-0.44%)
Mar 05, 2019 21.84 21.90 21.59 21.65 5,189,237 -0.20(-0.91%)
Mar 04, 2019 21.42 22.00 21.38 21.85 9,695,244 +0.49(+2.30%)
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.