Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.26 23.37 22.59 22.85 4,863,534 -0.34(-1.45%)
Apr 29, 2019 22.98 23.27 22.89 23.19 3,600,159 +0.23(+1.02%)
Apr 26, 2019 22.43 22.98 22.36 22.96 3,394,624 +0.42(+1.87%)
Apr 25, 2019 22.43 22.61 22.10 22.54 2,909,941 +0.26(+1.17%)
Apr 24, 2019 22.23 22.41 22.04 22.27 1,947,931 +0.05(+0.21%)
Apr 23, 2019 21.91 22.35 21.53 22.23 3,284,656 +0.34(+1.54%)
Apr 22, 2019 22.12 22.25 21.89 21.89 2,525,934 -0.32(-1.43%)
Apr 18, 2019 22.11 22.41 21.96 22.21 5,490,455 +0.27(+1.24%)
Apr 17, 2019 22.43 22.46 21.82 21.94 3,082,012 -0.36(-1.63%)
Apr 16, 2019 21.89 22.32 21.87 22.30 4,144,917 +0.48(+2.18%)
Apr 15, 2019 21.96 21.98 21.76 21.83 2,540,279 +0.01(+0.04%)
Apr 12, 2019 21.77 21.99 21.73 21.82 1,973,760 +0.35(+1.61%)
Apr 11, 2019 21.56 21.73 21.33 21.47 1,179,569 -0.09(-0.43%)
Apr 10, 2019 21.43 21.59 21.33 21.56 2,822,986 +0.16(+0.74%)
Apr 09, 2019 21.98 21.98 21.39 21.40 2,554,386 -0.70(-3.17%)
Apr 08, 2019 22.18 22.23 22.00 22.11 1,990,676 -0.14(-0.63%)
Apr 05, 2019 22.16 22.41 22.13 22.25 1,965,309 +0.14(+0.63%)
Apr 04, 2019 22.06 22.16 21.88 22.11 2,532,466 +0.06(+0.25%)
Apr 03, 2019 21.91 22.18 21.76 22.05 3,685,774 +0.32(+1.46%)
Apr 02, 2019 22.20 22.33 21.65 21.73 4,686,014 -0.82(-3.65%)
Apr 01, 2019 22.17 22.65 22.06 22.55 1,905,144 +0.60(+2.72%)
Mar 29, 2019 21.97 22.06 21.64 21.96 2,542,491 +0.21(+0.99%)
Mar 28, 2019 21.69 21.94 21.59 21.74 2,060,874 +0.04(+0.17%)
Mar 27, 2019 22.14 22.47 21.66 21.70 2,008,196 -0.44(-1.98%)
Mar 26, 2019 22.26 22.33 21.89 22.14 2,399,431 +0.12(+0.55%)
Mar 25, 2019 22.09 22.10 21.66 22.02 3,211,788 -0.09(-0.42%)
Mar 22, 2019 22.70 22.82 21.97 22.12 4,020,378 -0.80(-3.51%)
Mar 21, 2019 22.41 23.09 22.34 22.92 2,126,067 +0.41(+1.83%)
Mar 20, 2019 22.47 22.62 22.21 22.51 3,243,622 -0.12(-0.54%)
Mar 19, 2019 23.01 23.01 22.49 22.63 4,311,613 -0.28(-1.22%)
Mar 18, 2019 22.68 22.98 22.65 22.91 2,516,414 +0.33(+1.45%)
Mar 15, 2019 22.64 22.69 22.40 22.58 2,959,090 +0.02(+0.08%)
Mar 14, 2019 22.28 22.82 22.13 22.56 6,233,335 +0.30(+1.34%)
Mar 13, 2019 21.74 22.32 21.64 22.26 3,799,855 +0.59(+2.72%)
Mar 12, 2019 21.56 21.68 21.50 21.68 3,098,911 +0.21(+1.00%)
Mar 11, 2019 21.03 21.51 20.98 21.46 2,531,501 +0.53(+2.55%)
Mar 08, 2019 21.01 21.09 20.75 20.93 3,766,075 -0.31(-1.45%)
Mar 07, 2019 21.28 21.28 20.94 21.24 4,384,252 -0.05(-0.22%)
Mar 06, 2019 21.39 21.55 21.18 21.28 4,819,844 -0.09(-0.44%)
Mar 05, 2019 21.56 21.62 21.31 21.38 5,256,531 -0.20(-0.91%)
Mar 04, 2019 21.14 21.71 21.11 21.57 9,820,971 +0.49(+2.31%)
Mar 01, 2019 20.99 21.43 20.99 21.09 5,271,243 +0.31(+1.48%)
Feb 28, 2019 21.24 21.36 20.76 20.78 23,096,914 -0.56(-2.63%)
Feb 27, 2019 21.30 21.34 20.88 21.34 5,994,119 +0.04(+0.18%)
Feb 26, 2019 21.15 21.40 20.86 21.30 7,498,042 +0.00(+0.00%)
Feb 25, 2019 21.90 22.15 21.26 21.30 5,724,565 -0.52(-2.40%)
Feb 22, 2019 22.16 22.37 21.47 21.83 5,433,004 -0.29(-1.31%)
Feb 21, 2019 22.11 22.16 21.86 22.12 4,184,734 +0.01(+0.04%)
Feb 20, 2019 22.08 22.37 21.91 22.11 4,936,651 -0.05(-0.21%)
Feb 19, 2019 21.93 22.21 21.61 22.15 4,680,586 +0.16(+0.72%)
Feb 15, 2019 22.10 22.15 21.92 21.99 3,062,544 +0.13(+0.60%)
Feb 14, 2019 21.92 22.08 21.66 21.86 7,270,383 -0.10(-0.47%)
Feb 13, 2019 22.18 22.33 21.76 21.97 3,670,511 -0.10(-0.47%)
Feb 12, 2019 21.95 22.26 21.95 22.07 5,291,775 +0.16(+0.73%)
Feb 11, 2019 21.68 21.97 21.63 21.91 3,891,718 +0.25(+1.17%)
Feb 08, 2019 21.43 21.66 21.17 21.66 4,339,727 +0.04(+0.19%)
Feb 07, 2019 21.45 21.62 20.62 21.62 6,182,926 +0.01(+0.04%)
Feb 06, 2019 21.94 22.12 21.51 21.61 3,818,032 -0.46(-2.11%)
Feb 05, 2019 22.03 22.11 21.57 22.07 4,574,326 +0.03(+0.13%)
Feb 04, 2019 21.98 22.12 21.55 22.04 3,946,620 +0.21(+0.98%)
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.