Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.35 18.49 17.86 18.24 3,432,583 -0.01(-0.05%)
Dec 28, 2018 18.58 18.67 17.99 18.25 5,970,834 -0.19(-1.01%)
Dec 27, 2018 17.78 18.43 17.78 18.43 5,008,439 +0.20(+1.12%)
Dec 26, 2018 17.37 18.27 17.00 18.23 6,306,600 +0.87(+5.03%)
Dec 24, 2018 17.51 17.73 17.19 17.36 2,802,245 -0.32(-1.79%)
Dec 21, 2018 17.75 18.29 17.59 17.67 5,509,461 -0.08(-0.47%)
Dec 20, 2018 17.84 18.02 17.53 17.76 7,987,281 -0.22(-1.24%)
Dec 19, 2018 18.44 18.69 17.79 17.98 5,350,313 -0.52(-2.81%)
Dec 18, 2018 18.54 18.69 18.38 18.50 4,990,782 +0.10(+0.56%)
Dec 17, 2018 18.54 18.81 18.27 18.40 6,015,882 -0.30(-1.59%)
Dec 14, 2018 19.05 19.34 18.58 18.70 5,823,500 -0.62(-3.22%)
Dec 13, 2018 19.75 19.85 19.13 19.32 2,531,234 -0.33(-1.70%)
Dec 12, 2018 19.78 20.07 19.64 19.65 1,974,893 +0.22(+1.15%)
Dec 11, 2018 19.93 20.01 19.13 19.43 4,279,466 -0.19(-0.95%)
Dec 10, 2018 19.51 19.70 18.83 19.62 4,784,778 +0.10(+0.52%)
Dec 07, 2018 20.00 20.31 19.48 19.51 4,903,875 -0.57(-2.82%)
Dec 06, 2018 20.07 20.11 19.33 20.08 5,846,788 -0.55(-2.66%)
Dec 04, 2018 21.82 21.98 20.54 20.63 4,507,291 -1.35(-6.13%)
Dec 03, 2018 21.71 22.02 21.52 21.98 4,641,864 +0.68(+3.18%)
Nov 30, 2018 21.09 21.65 21.00 21.30 7,561,908 +0.17(+0.79%)
Nov 29, 2018 21.27 21.46 21.09 21.13 2,142,375 -0.24(-1.13%)
Nov 28, 2018 20.91 21.43 20.46 21.37 3,441,870 +0.63(+3.05%)
Nov 27, 2018 20.87 21.07 20.73 20.74 1,717,562 -0.33(-1.59%)
Nov 26, 2018 20.81 21.13 20.71 21.07 2,792,701 +0.48(+2.35%)
Nov 23, 2018 20.09 20.76 20.07 20.59 1,593,119 +0.39(+1.93%)
Nov 21, 2018 20.20 20.20 20.20 0 +0.74(+3.82%)
Nov 20, 2018 19.21 19.59 18.97 19.46 5,999,649 -0.15(-0.76%)
Nov 19, 2018 20.22 20.27 19.57 19.61 8,218,268 -0.68(-3.34%)
Nov 16, 2018 20.67 20.69 20.25 20.28 4,229,520 -0.44(-2.11%)
Nov 15, 2018 20.69 20.93 20.31 20.72 5,169,683 -0.11(-0.54%)
Nov 14, 2018 21.21 21.74 20.80 20.83 4,887,209 -0.42(-1.97%)
Nov 13, 2018 21.36 21.72 21.14 21.25 6,971,828 +0.06(+0.26%)
Nov 12, 2018 22.00 22.02 21.13 21.19 4,243,733 -0.91(-4.12%)
Nov 09, 2018 22.47 22.64 21.91 22.11 2,687,198 -0.60(-2.66%)
Nov 08, 2018 23.14 23.17 22.55 22.71 4,642,980 -0.28(-1.21%)
Nov 07, 2018 22.46 23.13 22.22 22.99 5,327,025 +0.70(+3.13%)
Nov 06, 2018 22.24 22.53 22.22 22.29 2,956,831 -0.01(-0.04%)
Nov 05, 2018 22.20 22.52 22.05 22.30 3,143,546 +0.10(+0.46%)
Nov 02, 2018 23.00 23.55 22.14 22.20 4,890,961 -0.52(-2.27%)
Nov 01, 2018 22.01 22.78 21.81 22.71 5,635,925 +0.85(+3.89%)
Oct 31, 2018 21.72 22.27 21.66 21.86 6,469,935 +0.47(+2.20%)
Oct 30, 2018 20.17 21.43 20.14 21.39 5,079,046 +1.25(+6.20%)
Oct 29, 2018 21.21 21.53 19.77 20.14 6,815,610 -1.06(-5.01%)
Oct 26, 2018 21.50 21.68 21.04 21.21 6,251,027 -0.53(-2.42%)
Oct 25, 2018 20.92 21.94 20.80 21.73 13,737,105 +1.29(+6.28%)
Oct 24, 2018 21.28 21.54 20.34 20.45 6,525,910 -0.95(-4.45%)
Oct 23, 2018 21.67 21.90 20.89 21.40 9,373,223 -0.70(-3.18%)
Oct 22, 2018 22.46 22.66 22.07 22.10 6,314,473 -0.24(-1.08%)
Oct 19, 2018 22.84 22.95 22.34 22.34 3,655,446 -0.46(-2.03%)
Oct 18, 2018 23.53 23.56 22.74 22.81 2,969,802 -0.81(-3.44%)
Oct 17, 2018 23.71 23.80 23.27 23.62 5,813,308 -0.09(-0.39%)
Oct 16, 2018 23.18 23.82 23.08 23.71 4,173,942 +0.77(+3.34%)
Oct 15, 2018 22.65 23.19 22.63 22.95 3,641,642 +0.31(+1.35%)
Oct 12, 2018 22.82 22.96 22.34 22.64 6,633,522 +0.22(+0.99%)
Oct 11, 2018 22.51 22.82 22.24 22.42 7,191,231 -0.16(-0.70%)
Oct 10, 2018 23.82 23.96 22.53 22.58 11,481,616 -1.52(-6.29%)
Oct 09, 2018 24.17 24.33 24.00 24.09 6,333,258 -0.28(-1.14%)
Oct 08, 2018 24.77 24.87 24.20 24.37 6,024,457 -0.56(-2.26%)
Oct 05, 2018 25.56 25.70 24.75 24.93 4,954,264 -0.67(-2.64%)
Oct 04, 2018 25.77 26.04 25.36 25.61 5,911,492 -0.31(-1.18%)
Oct 03, 2018 25.63 26.29 25.59 25.91 4,796,254 +0.47(+1.85%)
Oct 02, 2018 25.51 25.53 25.25 25.44 2,937,664 +0.02(+0.07%)
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.