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 (%)
Jul 31, 2020 34.00 34.14 33.35 33.85 1,889,877 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,628 -0.48(-1.39%)
Jul 29, 2020 33.71 34.42 33.64 34.37 2,608,438 +0.91(+2.72%)
Jul 28, 2020 33.47 33.76 33.32 33.46 2,699,331 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.69 1,737,330 +0.49(+1.47%)
Jul 24, 2020 33.49 33.57 33.05 33.20 1,390,814 -0.34(-1.03%)
Jul 23, 2020 33.94 34.14 33.30 33.54 2,401,819 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.69 34.04 2,219,168 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,875 +0.58(+1.74%)
Jul 20, 2020 33.46 33.66 33.45 33.50 2,498,041 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.48 1,864,276 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,240 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,742 +0.50(+1.51%)
Jul 14, 2020 32.59 33.08 32.55 33.01 2,862,304 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,093 -0.67(-2.01%)
Jul 10, 2020 33.26 33.53 32.64 33.39 3,979,442 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.15 33.24 8,635,238 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,053 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.48 3,158,081 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,608 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,529,909 +0.34(+1.13%)
Jul 01, 2020 29.72 30.00 28.95 29.52 2,041,644 -0.03(-0.10%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,191 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,504 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,556,344 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,145 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,718,947 -1.13(-3.75%)
Jun 23, 2020 30.40 30.80 30.03 30.14 3,175,814 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,653 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,114 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.35 3,354,544 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,069 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,733 +0.52(+1.79%)
Jun 15, 2020 27.02 28.86 26.86 28.82 4,824,607 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,839 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,064 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,447 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,192 -0.14(-0.47%)
Jun 08, 2020 29.61 30.36 29.45 30.34 5,695,294 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,212,986 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,735 +0.12(+0.43%)
Jun 03, 2020 28.52 29.04 28.29 28.88 4,375,238 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,366 +1.00(+3.71%)
Jun 01, 2020 26.76 27.27 26.49 27.07 2,284,934 +0.52(+1.95%)
May 29, 2020 26.80 27.41 26.20 26.56 6,017,700 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,176 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,153 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,589 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.69 1,414,743 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,472 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,837,999 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,498 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,641,831 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,748 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,790 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.99 23.20 3,178,052 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,036 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,942,936 -0.25(-0.97%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,469 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,723 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.59 24.78 3,760,092 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,422 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,429,906 -0.10(-0.45%)
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.