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 (%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,183 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,416 +0.11(+0.41%)
Nov 26, 2019 27.93 28.25 27.92 28.11 2,191,158 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,611 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,091 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,448 -0.24(-0.85%)
Nov 20, 2019 27.57 27.93 27.45 27.79 2,602,143 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,537 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.93 2,527,968 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.29 1,691,482 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,232 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,890 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,852 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,957 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,719 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,275 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.66 2,715,247 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.48 27.72 3,989,213 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,901,021 -0.43(-1.56%)
Nov 01, 2019 26.97 27.85 26.63 27.82 4,632,928 +0.59(+2.19%)
Oct 31, 2019 26.89 27.24 26.43 27.22 5,189,984 +0.01(+0.03%)
Oct 30, 2019 27.04 27.31 26.88 27.21 1,937,728 +0.17(+0.63%)
Oct 29, 2019 25.94 27.53 25.74 27.04 4,628,581 -0.06(-0.21%)
Oct 28, 2019 26.74 27.20 26.28 27.10 3,733,090 +0.52(+1.95%)
Oct 25, 2019 26.21 26.75 26.11 26.58 4,324,723 +0.23(+0.86%)
Oct 24, 2019 26.95 27.20 26.32 26.35 3,932,640 -0.65(-2.41%)
Oct 23, 2019 25.81 27.03 25.79 27.00 4,845,784 +1.07(+4.11%)
Oct 22, 2019 26.18 26.48 25.88 25.94 2,187,144 -0.30(-1.15%)
Oct 21, 2019 26.13 26.34 25.83 26.24 1,434,653 +0.32(+1.24%)
Oct 18, 2019 25.67 26.07 25.67 25.92 2,100,032 +0.16(+0.62%)
Oct 17, 2019 25.34 25.94 25.34 25.76 2,779,475 +0.48(+1.90%)
Oct 16, 2019 25.49 25.54 25.00 25.28 2,279,925 -0.02(-0.07%)
Oct 15, 2019 24.78 25.37 24.73 25.29 1,941,911 +0.62(+2.53%)
Oct 14, 2019 24.66 24.70 24.44 24.67 1,180,197 -0.16(-0.65%)
Oct 11, 2019 24.98 25.47 24.82 24.83 2,623,133 +0.12(+0.50%)
Oct 10, 2019 24.60 24.88 24.44 24.71 1,636,259 -0.06(-0.23%)
Oct 09, 2019 24.59 24.98 24.30 24.77 2,249,758 +0.50(+2.06%)
Oct 08, 2019 24.73 24.73 24.07 24.27 3,167,315 -0.53(-2.13%)
Oct 07, 2019 24.44 24.83 24.12 24.79 4,613,005 +0.36(+1.47%)
Oct 04, 2019 24.27 24.65 24.07 24.44 3,648,472 +0.19(+0.78%)
Oct 03, 2019 23.86 24.28 23.53 24.25 3,029,621 +0.28(+1.18%)
Oct 02, 2019 24.37 24.44 23.64 23.96 4,506,909 -0.64(-2.61%)
Oct 01, 2019 25.51 25.89 24.50 24.61 4,939,229 -0.75(-2.94%)
Sep 30, 2019 25.78 25.86 25.18 25.35 4,745,683 -0.44(-1.72%)
Sep 27, 2019 27.85 27.85 25.47 25.79 7,343,440 -1.95(-7.04%)
Sep 26, 2019 27.79 27.91 27.57 27.75 3,021,559 -0.20(-0.71%)
Sep 25, 2019 27.48 27.98 27.38 27.95 1,651,927 +0.32(+1.16%)
Sep 24, 2019 27.93 28.28 27.50 27.63 3,332,673 -0.17(-0.61%)
Sep 23, 2019 27.82 28.04 27.58 27.80 2,326,799 +0.27(+0.99%)
Sep 20, 2019 27.32 27.62 27.13 27.52 3,517,458 +0.29(+1.07%)
Sep 19, 2019 27.12 27.79 27.07 27.23 4,170,530 +0.79(+3.00%)
Sep 18, 2019 26.72 26.77 26.13 26.44 3,092,517 -0.53(-1.96%)
Sep 17, 2019 26.65 27.04 26.50 26.97 1,729,781 +0.29(+1.10%)
Sep 16, 2019 26.41 26.87 26.35 26.67 1,926,884 +0.11(+0.43%)
Sep 13, 2019 27.00 27.09 26.46 26.56 3,963,879 +0.08(+0.29%)
Sep 12, 2019 25.71 26.68 25.68 26.48 3,843,281 +0.80(+3.12%)
Sep 11, 2019 25.43 25.69 25.13 25.68 2,246,043 +0.29(+1.15%)
Sep 10, 2019 25.52 25.66 25.21 25.39 3,201,670 -0.05(-0.19%)
Sep 09, 2019 25.53 25.55 25.12 25.44 2,169,172 +0.11(+0.45%)
Sep 06, 2019 25.27 25.62 25.16 25.32 3,531,439 +0.06(+0.22%)
Sep 05, 2019 24.85 25.34 24.76 25.27 2,348,443 +0.92(+3.76%)
Sep 04, 2019 24.09 24.43 23.95 24.35 1,889,955 +0.49(+2.06%)
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.