Skip to main content

KKR & Company LP (NY: KKR )

129.56 +1.59 (+1.25%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.41 27.22 25.40 27.21 9,172,726 -0.24(-0.87%)
Feb 27, 2020 27.84 28.27 27.03 27.45 4,341,746 -1.25(-4.34%)
Feb 26, 2020 28.79 29.45 28.63 28.69 3,020,650 -0.03(-0.10%)
Feb 25, 2020 30.22 30.34 28.42 28.72 4,117,157 -1.37(-4.55%)
Feb 24, 2020 30.32 30.55 29.71 30.09 4,750,550 -1.41(-4.47%)
Feb 21, 2020 31.87 31.91 31.39 31.50 1,788,356 -0.56(-1.75%)
Feb 20, 2020 32.20 32.40 31.58 32.06 2,369,132 -0.22(-0.68%)
Feb 19, 2020 31.99 32.34 31.90 32.28 2,095,828 +0.34(+1.07%)
Feb 18, 2020 31.67 32.23 31.58 31.94 3,411,496 +0.03(+0.09%)
Feb 14, 2020 32.09 32.14 31.81 31.91 1,835,659 +0.03(+0.09%)
Feb 13, 2020 31.67 32.00 31.58 31.88 2,673,593 +0.14(+0.45%)
Feb 12, 2020 32.48 32.48 31.72 31.74 1,465,054 -0.44(-1.36%)
Feb 11, 2020 32.15 32.42 32.02 32.17 2,917,579 +0.21(+0.65%)
Feb 10, 2020 31.39 32.01 31.07 31.96 2,742,819 +0.27(+0.84%)
Feb 07, 2020 31.71 31.95 31.51 31.70 2,870,431 -0.23(-0.73%)
Feb 06, 2020 31.55 32.14 31.38 31.93 3,128,905 +0.52(+1.66%)
Feb 05, 2020 31.23 31.44 31.11 31.41 3,126,808 +0.51(+1.66%)
Feb 04, 2020 30.41 31.21 30.33 30.90 3,698,942 +0.82(+2.71%)
Feb 03, 2020 31.07 31.26 29.99 30.08 4,436,569 -0.15(-0.50%)
Jan 31, 2020 29.14 30.44 28.14 30.23 10,514,559 +1.43(+4.97%)
Jan 30, 2020 29.16 29.60 28.47 28.80 4,741,669 -0.60(-2.03%)
Jan 29, 2020 28.99 29.57 28.87 29.40 3,747,642 +0.56(+1.94%)
Jan 28, 2020 28.92 29.20 28.75 28.84 2,701,115 +0.11(+0.40%)
Jan 27, 2020 28.25 28.76 27.82 28.73 4,560,263 -0.36(-1.24%)
Jan 24, 2020 29.68 29.85 28.91 29.09 3,902,233 -0.48(-1.63%)
Jan 23, 2020 29.86 29.88 29.44 29.57 3,272,236 -0.27(-0.92%)
Jan 22, 2020 29.46 30.18 29.28 29.85 3,386,373 +0.72(+2.47%)
Jan 21, 2020 29.61 29.72 29.07 29.13 3,331,739 -0.45(-1.51%)
Jan 17, 2020 29.14 29.70 29.05 29.57 4,051,000 +0.65(+2.26%)
Jan 16, 2020 28.15 28.95 28.12 28.92 3,971,970 +0.93(+3.32%)
Jan 15, 2020 27.68 28.17 27.64 27.99 2,690,318 +0.23(+0.82%)
Jan 14, 2020 28.34 28.54 27.75 27.76 4,150,349 -0.67(-2.37%)
Jan 13, 2020 28.27 28.51 28.12 28.43 2,360,835 +0.02(+0.07%)
Jan 10, 2020 28.38 28.50 28.29 28.41 2,860,969 +0.04(+0.13%)
Jan 09, 2020 28.38 28.72 28.25 28.38 4,285,180 +0.27(+0.94%)
Jan 08, 2020 27.61 28.22 27.57 28.11 3,203,723 +0.56(+2.03%)
Jan 07, 2020 27.49 27.81 27.49 27.55 1,862,742 +0.02(+0.07%)
Jan 06, 2020 27.21 27.55 27.10 27.53 2,692,192 +0.03(+0.10%)
Jan 03, 2020 27.45 27.74 27.36 27.50 2,112,175 -0.33(-1.19%)
Jan 02, 2020 27.87 27.96 27.61 27.84 3,058,692 +0.19(+0.69%)
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%)
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.