Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.21 25.32 25.14 25.15 3,878,941 +0.06(+0.26%)
Jul 30, 2018 25.13 25.47 24.95 25.09 5,863,705 -0.32(-1.27%)
Jul 27, 2018 25.62 25.68 25.37 25.41 6,313,194 +2.58(+11.31%)
Jun 29, 2018 22.83 22.83 22.83 0 +0.37(+1.64%)
Jun 28, 2018 22.81 22.88 22.24 22.46 5,962,621 -0.36(-1.57%)
Jun 27, 2018 23.04 23.06 22.79 22.82 10,083,469 -0.15(-0.64%)
Jun 26, 2018 22.48 23.00 22.35 22.97 8,567,700 +0.42(+1.87%)
Jun 25, 2018 22.78 22.82 22.38 22.54 4,321,707 -0.28(-1.25%)
Jun 22, 2018 22.65 22.97 22.60 22.83 6,239,313 +0.26(+1.14%)
Jun 21, 2018 22.35 22.59 22.03 22.57 3,917,296 +0.27(+1.19%)
Jun 20, 2018 22.27 22.51 22.23 22.31 3,311,049 +0.09(+0.41%)
Jun 19, 2018 21.85 22.28 21.74 22.21 3,409,524 +0.20(+0.92%)
Jun 18, 2018 21.86 22.13 21.75 22.01 2,768,143 +0.05(+0.21%)
Jun 15, 2018 22.19 21.83 21.97 4,026,597 +0.14(+0.63%)
Jun 14, 2018 21.74 21.92 21.53 21.83 2,157,333 +0.12(+0.55%)
Jun 13, 2018 21.41 21.99 21.41 21.71 3,596,314 +0.36(+1.68%)
Jun 12, 2018 21.49 21.49 21.13 21.35 1,714,058 -0.02(-0.09%)
Jun 11, 2018 21.00 21.51 20.99 21.37 2,888,185 +0.26(+1.22%)
Jun 08, 2018 20.62 21.13 20.58 21.11 2,434,553 +0.46(+2.22%)
Jun 07, 2018 20.89 20.90 20.59 20.65 1,166,292 -0.17(-0.79%)
Jun 06, 2018 20.89 20.60 20.82 1,483,772 +0.19(+0.94%)
Jun 05, 2018 20.62 20.70 20.46 20.62 1,448,715 -0.06(-0.31%)
Jun 04, 2018 20.76 20.84 20.59 20.69 1,234,985 +0.05(+0.22%)
Jun 01, 2018 20.53 20.84 20.53 20.64 1,574,525 +0.22(+1.08%)
May 31, 2018 20.26 20.48 20.22 20.42 1,230,855 +0.07(+0.36%)
May 30, 2018 20.21 20.50 20.15 20.35 1,874,969 +0.22(+1.10%)
May 29, 2018 20.41 20.51 19.89 20.13 3,077,590 -0.51(-2.45%)
May 25, 2018 20.63 20.63 20.63 0 -0.04(-0.18%)
May 24, 2018 20.39 20.73 20.26 20.67 2,871,920 +0.19(+0.94%)
May 23, 2018 20.66 20.73 20.30 20.48 3,401,954 -0.26(-1.24%)
May 22, 2018 20.84 20.99 20.56 20.73 6,409,587 -0.07(-0.35%)
May 21, 2018 20.67 21.04 20.61 20.81 2,148,260 +0.23(+1.12%)
May 18, 2018 20.88 20.88 20.49 20.58 1,945,491 -0.28(-1.36%)
May 17, 2018 20.50 20.95 20.44 20.86 3,381,942 +0.36(+1.75%)
May 16, 2018 20.03 20.83 20.03 20.50 3,953,168 +0.66(+3.33%)
May 15, 2018 19.96 20.16 19.79 19.84 2,652,429 -0.14(-0.69%)
May 14, 2018 20.26 20.37 19.72 19.98 2,801,157 -0.26(-1.27%)
May 11, 2018 20.52 20.78 20.03 20.24 3,538,088 -0.28(-1.39%)
May 10, 2018 20.30 20.80 20.09 20.52 6,258,208 -0.34(-1.62%)
May 09, 2018 20.72 20.94 20.66 20.86 7,324,615 +0.19(+0.93%)
May 08, 2018 20.79 20.80 20.43 20.67 7,711,794 +0.07(+0.35%)
May 07, 2018 20.97 20.97 20.37 20.60 12,415,111 -0.37(-1.78%)
May 04, 2018 20.29 20.97 20.16 20.97 18,188,926 +0.78(+3.88%)
May 03, 2018 21.19 21.23 20.09 20.19 12,971,851 +0.58(+2.98%)
May 02, 2018 19.50 19.79 19.36 19.60 5,253,139 +0.09(+0.47%)
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.