Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 32.97 33.48 32.67 32.97 3,279,431 +0.14(+0.44%)
Sep 29, 2020 33.61 33.66 32.75 32.83 3,017,669 -0.73(-2.17%)
Sep 28, 2020 33.07 33.68 32.59 33.55 2,953,525 +1.00(+3.07%)
Sep 25, 2020 31.56 32.59 31.42 32.56 4,022,580 +0.82(+2.57%)
Sep 24, 2020 32.57 32.60 31.57 31.74 3,684,853 -1.00(-3.05%)
Sep 23, 2020 33.42 33.98 32.74 32.74 2,825,837 -0.53(-1.59%)
Sep 22, 2020 33.41 33.55 32.67 33.27 2,481,463 +0.12(+0.35%)
Sep 21, 2020 32.77 33.20 32.31 33.15 3,656,662 -0.49(-1.46%)
Sep 18, 2020 34.08 34.59 33.61 33.64 10,619,528 -0.35(-1.02%)
Sep 17, 2020 34.09 34.16 33.55 33.99 3,379,033 -0.71(-2.05%)
Sep 16, 2020 34.56 35.30 34.31 34.70 3,392,250 +0.11(+0.31%)
Sep 15, 2020 33.96 34.69 33.72 34.59 2,757,151 +0.81(+2.39%)
Sep 14, 2020 33.61 33.97 33.32 33.79 1,954,320 +0.52(+1.56%)
Sep 11, 2020 33.43 33.73 32.49 33.27 2,537,079 -0.03(-0.09%)
Sep 10, 2020 33.95 34.37 33.12 33.30 2,772,661 -0.27(-0.80%)
Sep 09, 2020 33.46 33.79 33.18 33.56 4,425,276 +0.67(+2.04%)
Sep 08, 2020 33.55 33.59 32.74 32.89 3,414,874 -1.38(-4.03%)
Sep 04, 2020 34.47 34.75 33.28 34.27 4,687,941 +0.03(+0.08%)
Sep 03, 2020 35.37 35.38 33.93 34.25 2,968,765 -1.07(-3.02%)
Sep 02, 2020 34.90 35.44 34.48 35.31 2,440,403 +0.50(+1.43%)
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.