Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.06	19.06	19.06	0	-0.06(-0.33%)
Dec 28, 2017	19.09	19.14	18.88	19.12	2,181,795	+0.05(+0.28%)
Dec 27, 2017	19.14	19.18	18.88	19.07	1,971,158	+0.07(+0.38%)
Dec 26, 2017	19.19	19.22	18.95	18.99	1,911,843	-0.17(-0.90%)
Dec 22, 2017	19.16	19.37	19.09	19.17	2,138,310	+0.03(+0.14%)
Dec 21, 2017	19.00	19.27	18.97	19.14	2,802,330	+0.22(+1.15%)
Dec 20, 2017	18.86	19.36	18.84	18.92	3,612,530	+0.13(+0.67%)
Dec 19, 2017	18.71	18.97	18.62	18.79	4,713,300	+0.13(+0.68%)
Dec 18, 2017	18.25	18.67	18.23	18.67	6,196,601	+0.48(+2.64%)
Dec 15, 2017	18.02	18.21	17.93	18.19	3,229,986	+0.15(+0.85%)
Dec 14, 2017	18.04	18.10	17.99	18.03	1,674,820	-0.01(-0.05%)
Dec 13, 2017	18.17	18.21	17.94	18.04	2,005,771	-0.15(-0.85%)
Dec 12, 2017	18.18	18.36	18.18	18.20	2,747,224	-0.06(-0.35%)
Dec 11, 2017	18.10	18.28	18.08	18.26	1,731,253	+0.17(+0.95%)
Dec 08, 2017	17.86	18.11	17.83	18.09	2,995,552	+0.30(+1.68%)
Dec 07, 2017	17.32	17.87	17.30	17.79	3,720,634	+0.43(+2.45%)
Dec 06, 2017	17.58	17.61	17.36	17.36	1,403,609	-0.35(-1.99%)
Dec 05, 2017	18.04	18.10	17.64	17.72	1,855,156	-0.33(-1.85%)
Dec 04, 2017	18.05	18.15	17.98	18.05	2,454,096	+0.06(+0.35%)

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.