Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.28 24.17 22.18 22.33 5,861,317 -1.00(-4.28%)
Mar 30, 2020 22.98 23.66 22.18 23.33 5,189,310 -0.04(-0.16%)
Mar 27, 2020 23.31 23.68 21.88 23.36 5,024,596 -0.99(-4.06%)
Mar 26, 2020 23.07 25.09 22.89 24.35 8,733,733 +1.52(+6.67%)
Mar 25, 2020 21.72 23.92 21.15 22.83 8,493,730 +2.05(+9.89%)
Mar 24, 2020 19.03 20.82 18.77 20.78 5,589,358 +3.18(+18.05%)
Mar 23, 2020 17.42 18.22 15.79 17.60 6,828,462 -0.54(-2.99%)
Mar 20, 2020 20.02 20.35 18.10 18.14 7,920,886 -1.46(-7.43%)
Mar 19, 2020 18.29 20.20 16.35 19.60 8,783,501 +1.01(+5.42%)
Mar 18, 2020 19.11 19.42 14.79 18.59 11,154,771 -2.06(-10.00%)
Mar 17, 2020 21.24 21.59 19.83 20.65 7,190,320 -0.16(-0.78%)
Mar 16, 2020 20.17 22.47 20.14 20.81 7,449,388 -3.30(-13.69%)
Mar 13, 2020 23.05 24.14 21.35 24.12 8,046,711 +3.17(+15.12%)
Mar 12, 2020 20.95 22.90 20.18 20.95 8,105,923 -2.00(-8.71%)
Mar 11, 2020 23.28 24.14 22.58 22.95 7,462,168 -1.24(-5.11%)
Mar 10, 2020 24.26 24.42 23.00 24.18 6,117,108 +1.49(+6.58%)
Mar 09, 2020 23.31 23.99 21.48 22.69 9,134,861 -2.95(-11.50%)
Mar 06, 2020 25.63 25.89 24.94 25.64 6,435,687 -1.18(-4.40%)
Mar 05, 2020 27.09 27.68 26.46 26.82 5,241,864 -1.18(-4.21%)
Mar 04, 2020 28.16 28.20 27.25 28.00 3,187,897 +0.45(+1.62%)
Mar 03, 2020 28.73 29.23 27.26 27.55 3,793,891 -0.98(-3.43%)
Mar 02, 2020 27.45 28.53 26.99 28.53 4,456,484 +1.32(+4.86%)
Feb 28, 2020 26.41 27.22 25.40 27.21 9,172,726 -0.24(-0.87%)
Feb 27, 2020 27.84 28.27 27.03 27.45 4,341,746 -1.25(-4.34%)
Feb 26, 2020 28.79 29.45 28.63 28.69 3,020,650 -0.03(-0.10%)
Feb 25, 2020 30.22 30.34 28.42 28.72 4,117,157 -1.37(-4.55%)
Feb 24, 2020 30.32 30.55 29.71 30.09 4,750,550 -1.41(-4.47%)
Feb 21, 2020 31.87 31.91 31.39 31.50 1,788,356 -0.56(-1.75%)
Feb 20, 2020 32.20 32.40 31.58 32.06 2,369,132 -0.22(-0.68%)
Feb 19, 2020 31.99 32.34 31.90 32.28 2,095,828 +0.34(+1.07%)
Feb 18, 2020 31.67 32.23 31.58 31.94 3,411,496 +0.03(+0.09%)
Feb 14, 2020 32.09 32.14 31.81 31.91 1,835,659 +0.03(+0.09%)
Feb 13, 2020 31.67 32.00 31.58 31.88 2,673,593 +0.14(+0.45%)
Feb 12, 2020 32.48 32.48 31.72 31.74 1,465,054 -0.44(-1.36%)
Feb 11, 2020 32.15 32.42 32.02 32.17 2,917,579 +0.21(+0.65%)
Feb 10, 2020 31.39 32.01 31.07 31.96 2,742,819 +0.27(+0.84%)
Feb 07, 2020 31.71 31.95 31.51 31.70 2,870,431 -0.23(-0.73%)
Feb 06, 2020 31.55 32.14 31.38 31.93 3,128,905 +0.52(+1.66%)
Feb 05, 2020 31.23 31.44 31.11 31.41 3,126,808 +0.51(+1.66%)
Feb 04, 2020 30.41 31.21 30.33 30.90 3,698,942 +0.82(+2.71%)
Feb 03, 2020 31.07 31.26 29.99 30.08 4,436,569 -0.15(-0.50%)
Jan 31, 2020 29.14 30.44 28.14 30.23 10,514,559 +1.43(+4.97%)
Jan 30, 2020 29.16 29.60 28.47 28.80 4,741,669 -0.60(-2.03%)
Jan 29, 2020 28.99 29.57 28.87 29.40 3,747,642 +0.56(+1.94%)
Jan 28, 2020 28.92 29.20 28.75 28.84 2,701,115 +0.11(+0.40%)
Jan 27, 2020 28.25 28.76 27.82 28.73 4,560,263 -0.36(-1.24%)
Jan 24, 2020 29.68 29.85 28.91 29.09 3,902,233 -0.48(-1.63%)
Jan 23, 2020 29.86 29.88 29.44 29.57 3,272,236 -0.27(-0.92%)
Jan 22, 2020 29.46 30.18 29.28 29.85 3,386,373 +0.72(+2.47%)
Jan 21, 2020 29.61 29.72 29.07 29.13 3,331,739 -0.45(-1.51%)
Jan 17, 2020 29.14 29.70 29.05 29.57 4,051,000 +0.65(+2.26%)
Jan 16, 2020 28.15 28.95 28.12 28.92 3,971,970 +0.93(+3.32%)
Jan 15, 2020 27.68 28.17 27.64 27.99 2,690,318 +0.23(+0.82%)
Jan 14, 2020 28.34 28.54 27.75 27.76 4,150,349 -0.67(-2.37%)
Jan 13, 2020 28.27 28.51 28.12 28.43 2,360,835 +0.02(+0.07%)
Jan 10, 2020 28.38 28.50 28.29 28.41 2,860,969 +0.04(+0.13%)
Jan 09, 2020 28.38 28.72 28.25 28.38 4,285,180 +0.27(+0.94%)
Jan 08, 2020 27.61 28.22 27.57 28.11 3,203,723 +0.56(+2.03%)
Jan 07, 2020 27.49 27.81 27.49 27.55 1,862,742 +0.02(+0.07%)
Jan 06, 2020 27.21 27.55 27.10 27.53 2,692,192 +0.03(+0.10%)
Jan 03, 2020 27.45 27.74 27.36 27.50 2,112,175 -0.33(-1.19%)
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.