Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.70 19.88 19.53 19.57 2,798,913 -0.07(-0.37%)
Feb 27, 2018 20.07 20.14 19.62 19.64 3,683,287 -0.47(-2.36%)
Feb 26, 2018 20.11 20.29 20.01 20.11 4,105,530 +0.09(+0.46%)
Feb 23, 2018 19.96 20.08 19.85 20.02 2,658,858 +0.16(+0.83%)
Feb 22, 2018 19.86 2,382,089 -0.10(-0.50%)
Feb 21, 2018 20.02 20.45 19.88 19.96 1,841,423 +0.02(+0.09%)
Feb 20, 2018 20.09 20.39 19.83 19.94 4,700,102 -0.33(-1.62%)
Feb 16, 2018 20.27 20.27 20.27 0 -0.07(-0.36%)
Feb 15, 2018 20.57 19.77 20.34 8,613,123 +0.81(+4.12%)
Feb 14, 2018 19.23 19.55 19.15 19.54 5,352,589 +0.31(+1.60%)
Feb 13, 2018 19.29 19.38 19.14 19.23 3,896,251 -0.25(-1.30%)
Feb 12, 2018 19.22 19.54 18.95 19.48 3,810,459 +0.31(+1.60%)
Feb 09, 2018 19.03 19.56 18.63 19.17 5,150,233 +0.10(+0.52%)
Feb 08, 2018 20.08 20.29 19.07 19.07 4,886,867 -1.00(-5.00%)
Feb 07, 2018 19.88 19.96 19.84 20.08 3,829,650 +0.11(+0.54%)
Feb 06, 2018 19.31 20.07 19.06 19.97 5,641,873 +0.01(+0.05%)
Feb 05, 2018 20.90 20.90 19.59 19.96 8,199,973 -1.28(-6.05%)
Feb 02, 2018 21.83 21.86 21.15 21.25 4,118,306 -0.75(-3.41%)
Feb 01, 2018 21.70 22.09 21.70 22.00 5,651,260 +0.21(+0.96%)
Jan 31, 2018 21.73 21.82 21.47 21.79 3,704,554 +0.11(+0.50%)
Jan 30, 2018 21.69 21.76 21.58 21.68 4,294,666 -0.26(-1.20%)
Jan 29, 2018 21.94 22.01 21.63 21.94 5,034,509 -0.14(-0.62%)
Jan 26, 2018 22.14 22.16 21.90 22.08 4,141,114 -0.01(-0.04%)
Jan 25, 2018 21.74 22.12 21.54 22.09 5,333,920 +0.38(+1.75%)
Jan 24, 2018 21.54 21.73 21.31 21.71 4,761,619 +0.21(+0.97%)
Jan 23, 2018 20.82 21.50 20.79 21.50 3,663,949 +0.67(+3.21%)
Jan 22, 2018 20.61 20.83 20.53 20.83 1,704,921 +0.23(+1.10%)
Jan 19, 2018 20.27 20.61 20.16 20.60 2,252,823 +0.20(+0.98%)
Jan 18, 2018 20.60 20.65 20.25 20.40 2,158,827 -0.27(-1.31%)
Jan 17, 2018 20.70 20.85 20.52 20.68 1,464,422 +0.05(+0.26%)
Jan 16, 2018 20.99 21.14 20.39 20.62 2,376,511 -0.26(-1.26%)
Jan 12, 2018 20.88 20.88 20.88 0 +0.05(+0.22%)
Jan 11, 2018 20.80 21.04 20.68 20.84 1,841,977 +0.16(+0.79%)
Jan 10, 2018 21.10 20.68 3,114,282 +0.16(+0.79%)
Jan 09, 2018 20.33 20.87 20.19 20.51 7,666,210 +0.58(+2.91%)
Jan 08, 2018 19.81 19.98 19.52 19.93 2,176,498 +0.10(+0.50%)
Jan 05, 2018 19.88 19.89 19.64 19.83 2,262,516 -0.06(-0.32%)
Jan 04, 2018 19.91 20.03 19.67 19.90 1,854,080 +0.02(+0.09%)
Jan 03, 2018 19.54 19.91 19.52 19.88 3,403,364 +0.42(+2.14%)
Jan 02, 2018 19.06 19.58 18.99 19.46 3,849,590 +0.41(+2.14%)
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 2,181,892 +0.05(+0.28%)
Dec 27, 2017 19.14 19.18 18.88 19.06 1,971,246 +0.07(+0.38%)
Dec 26, 2017 19.19 19.22 18.95 18.99 1,911,928 -0.17(-0.90%)
Dec 22, 2017 19.16 19.37 19.09 19.16 2,138,405 +0.03(+0.14%)
Dec 21, 2017 19.00 19.27 18.97 19.14 2,802,454 +0.22(+1.15%)
Dec 20, 2017 18.86 19.35 18.84 18.92 3,612,690 +0.13(+0.67%)
Dec 19, 2017 18.71 18.97 18.62 18.79 4,713,509 +0.13(+0.68%)
Dec 18, 2017 18.25 18.67 18.23 18.67 6,196,877 +0.48(+2.64%)
Dec 15, 2017 18.02 18.21 17.92 18.19 3,230,129 +0.15(+0.85%)
Dec 14, 2017 18.04 18.10 17.99 18.03 1,674,894 -0.01(-0.05%)
Dec 13, 2017 18.17 18.21 17.94 18.04 2,005,860 -0.15(-0.85%)
Dec 12, 2017 18.18 18.36 18.18 18.20 2,747,346 -0.06(-0.35%)
Dec 11, 2017 18.10 18.28 18.08 18.26 1,731,330 +0.17(+0.95%)
Dec 08, 2017 17.86 18.11 17.83 18.09 2,995,685 +0.30(+1.68%)
Dec 07, 2017 17.32 17.87 17.30 17.79 3,720,799 +0.43(+2.45%)
Dec 06, 2017 17.58 17.61 17.36 17.36 1,403,671 -0.35(-1.99%)
Dec 05, 2017 18.04 18.10 17.64 17.72 1,855,238 -0.33(-1.85%)
Dec 04, 2017 18.05 18.15 17.98 18.05 2,454,205 +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.