Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.17	28.28	27.86	27.92	914,749	-0.27(-0.94%)
Nov 27, 2019	28.19	28.27	27.81	28.18	2,503,703	+0.11(+0.41%)
Nov 26, 2019	27.89	28.20	27.87	28.07	2,194,916	+0.10(+0.37%)
Nov 25, 2019	27.64	28.03	27.55	27.96	2,338,614	+0.38(+1.37%)
Nov 22, 2019	27.60	27.79	27.50	27.58	1,344,393	+0.08(+0.28%)
Nov 21, 2019	27.88	27.96	27.47	27.51	1,775,487	-0.24(-0.85%)
Nov 20, 2019	27.53	27.88	27.40	27.74	2,606,606	+0.17(+0.62%)
Nov 19, 2019	27.92	28.01	27.42	27.57	3,160,949	-0.31(-1.12%)
Nov 18, 2019	28.16	28.16	27.77	27.89	2,532,303	-0.36(-1.27%)
Nov 15, 2019	28.34	28.39	28.20	28.25	1,694,383	+0.04(+0.13%)
Nov 14, 2019	27.83	28.33	27.78	28.21	2,171,950	+0.38(+1.36%)
Nov 13, 2019	27.74	27.93	27.55	27.83	2,757,611	-0.02(-0.07%)
Nov 12, 2019	27.66	28.00	27.60	27.85	3,037,051	+0.15(+0.55%)
Nov 11, 2019	27.45	27.86	27.32	27.70	1,323,222	+0.10(+0.38%)
Nov 08, 2019	27.45	27.83	27.32	27.59	1,060,534	+0.09(+0.34%)
Nov 07, 2019	27.76	28.03	27.39	27.50	3,358,024	-0.12(-0.43%)
Nov 06, 2019	27.65	27.82	27.48	27.62	2,719,903	-0.06(-0.20%)
Nov 05, 2019	27.49	28.04	27.44	27.67	3,996,055	+0.34(+1.24%)
Nov 04, 2019	27.85	27.87	27.15	27.33	5,911,141	-0.43(-1.56%)

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.