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 (%)
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%)
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.