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 (%)
Mar 31, 2020 23.29 24.18 22.19 22.34 5,858,655 -1.00(-4.28%)
Mar 30, 2020 22.99 23.67 22.19 23.34 5,186,953 -0.04(-0.16%)
Mar 27, 2020 23.32 23.69 21.89 23.38 5,022,314 -0.99(-4.06%)
Mar 26, 2020 23.08 25.10 22.90 24.36 8,729,766 +1.52(+6.67%)
Mar 25, 2020 21.73 23.93 21.16 22.84 8,489,873 +2.06(+9.89%)
Mar 24, 2020 19.04 20.83 18.78 20.79 5,586,820 +3.18(+18.05%)
Mar 23, 2020 17.43 18.23 15.80 17.61 6,825,361 -0.54(-2.99%)
Mar 20, 2020 20.02 20.36 18.11 18.15 7,917,289 -1.46(-7.43%)
Mar 19, 2020 18.30 20.21 16.36 19.61 8,779,512 +1.01(+5.43%)
Mar 18, 2020 19.12 19.43 14.80 18.60 11,149,705 -2.07(-10.00%)
Mar 17, 2020 21.25 21.60 19.83 20.66 7,187,055 -0.16(-0.78%)
Mar 16, 2020 20.18 22.48 20.15 20.82 7,446,005 -3.30(-13.69%)
Mar 13, 2020 23.06 24.16 21.36 24.13 8,043,057 +3.17(+15.12%)
Mar 12, 2020 20.96 22.91 20.19 20.96 8,102,241 -2.00(-8.71%)
Mar 11, 2020 23.29 24.16 22.59 22.96 7,458,779 -1.24(-5.11%)
Mar 10, 2020 24.27 24.43 23.01 24.19 6,114,330 +1.49(+6.58%)
Mar 09, 2020 23.32 24.00 21.49 22.70 9,130,713 -2.95(-11.50%)
Mar 06, 2020 25.64 25.90 24.95 25.65 6,432,764 -1.18(-4.40%)
Mar 05, 2020 27.11 27.69 26.47 26.83 5,239,484 -1.18(-4.21%)
Mar 04, 2020 28.17 28.21 27.26 28.01 3,186,449 +0.45(+1.62%)
Mar 03, 2020 28.74 29.25 27.28 27.56 3,792,168 -0.98(-3.43%)
Mar 02, 2020 27.46 28.54 27.00 28.54 4,454,460 +1.32(+4.86%)
Feb 28, 2020 26.42 27.23 25.41 27.22 9,168,560 -0.24(-0.87%)
Feb 27, 2020 27.85 28.29 27.04 27.46 4,339,774 -1.25(-4.34%)
Feb 26, 2020 28.80 29.47 28.64 28.70 3,019,278 -0.03(-0.10%)
Feb 25, 2020 30.24 30.35 28.43 28.73 4,115,287 -1.37(-4.55%)
Feb 24, 2020 30.33 30.56 29.72 30.10 4,748,393 -1.41(-4.47%)
Feb 21, 2020 31.88 31.92 31.41 31.51 1,787,544 -0.56(-1.75%)
Feb 20, 2020 32.22 32.42 31.60 32.07 2,368,056 -0.22(-0.68%)
Feb 19, 2020 32.01 32.36 31.92 32.29 2,094,876 +0.34(+1.07%)
Feb 18, 2020 31.68 32.25 31.60 31.95 3,409,947 +0.03(+0.09%)
Feb 14, 2020 32.10 32.16 31.83 31.92 1,834,825 +0.03(+0.09%)
Feb 13, 2020 31.68 32.02 31.60 31.89 2,672,379 +0.14(+0.45%)
Feb 12, 2020 32.49 32.49 31.73 31.75 1,464,389 -0.44(-1.36%)
Feb 11, 2020 32.16 32.44 32.04 32.19 2,916,253 +0.21(+0.65%)
Feb 10, 2020 31.41 32.03 31.08 31.98 2,741,574 +0.27(+0.84%)
Feb 07, 2020 31.72 31.96 31.52 31.71 2,869,128 -0.23(-0.73%)
Feb 06, 2020 31.57 32.15 31.40 31.95 3,127,484 +0.52(+1.66%)
Feb 05, 2020 31.24 31.45 31.12 31.42 3,125,388 +0.51(+1.66%)
Feb 04, 2020 30.42 31.22 30.34 30.91 3,697,262 +0.82(+2.71%)
Feb 03, 2020 31.08 31.27 30.01 30.10 4,434,554 -0.15(-0.50%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,783 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.48 28.82 4,739,516 -0.60(-2.03%)
Jan 29, 2020 29.01 29.58 28.88 29.41 3,745,940 +0.56(+1.94%)
Jan 28, 2020 28.93 29.21 28.76 28.85 2,699,888 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,558,192 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,461 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.58 3,270,750 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,835 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,226 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.58 4,049,160 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.13 28.93 3,970,166 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,689,097 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.76 27.77 4,148,464 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.13 28.45 2,359,763 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.30 28.43 2,859,670 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,234 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.58 28.12 3,202,268 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.56 1,861,896 +0.02(+0.07%)
Jan 06, 2020 27.22 27.56 27.11 27.55 2,690,970 +0.03(+0.10%)
Jan 03, 2020 27.46 27.75 27.38 27.52 2,111,216 -0.33(-1.19%)
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.