Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.86 20.05 19.69 19.73 2,776,268 -0.07(-0.37%)
Feb 27, 2018 20.23 20.30 19.79 19.80 3,653,487 -0.48(-2.36%)
Feb 26, 2018 20.28 20.46 20.18 20.28 4,072,314 +0.09(+0.46%)
Feb 23, 2018 20.12 20.24 20.01 20.18 2,637,346 +0.17(+0.83%)
Feb 22, 2018 20.02 2,362,817 -0.10(-0.50%)
Feb 21, 2018 20.18 20.62 20.05 20.12 1,826,525 +0.02(+0.09%)
Feb 20, 2018 20.25 20.55 19.99 20.10 4,662,075 -0.33(-1.62%)
Feb 16, 2018 20.43 20.43 20.43 0 -0.23(-1.11%)
Feb 15, 2018 20.89 20.08 20.66 8,478,828 +0.82(+4.12%)
Feb 14, 2018 19.53 19.86 19.45 19.84 5,269,132 +0.31(+1.60%)
Feb 13, 2018 19.60 19.68 19.44 19.53 3,835,501 -0.26(-1.30%)
Feb 12, 2018 19.52 19.85 19.25 19.79 3,751,046 +0.31(+1.60%)
Feb 09, 2018 19.33 19.87 18.92 19.48 5,069,931 +0.10(+0.52%)
Feb 08, 2018 20.40 20.61 19.38 19.38 4,810,671 -1.02(-5.00%)
Feb 07, 2018 20.19 20.28 20.16 20.40 3,769,938 +0.11(+0.54%)
Feb 06, 2018 19.61 20.39 19.36 20.29 5,553,906 +0.01(+0.05%)
Feb 05, 2018 21.23 21.23 19.90 20.28 8,072,120 -1.31(-6.05%)
Feb 02, 2018 22.18 22.21 21.48 21.58 4,054,094 -0.76(-3.41%)
Feb 01, 2018 22.04 22.44 22.04 22.34 5,563,145 +0.21(+0.96%)
Jan 31, 2018 22.07 22.16 21.81 22.13 3,646,793 +0.11(+0.50%)
Jan 30, 2018 22.03 22.11 21.92 22.02 4,227,704 -0.27(-1.20%)
Jan 29, 2018 22.29 22.36 21.98 22.29 4,956,011 -0.14(-0.61%)
Jan 26, 2018 22.49 22.51 22.24 22.43 4,076,546 -0.01(-0.04%)
Jan 25, 2018 22.09 22.47 21.89 22.44 5,250,753 +0.39(+1.75%)
Jan 24, 2018 21.88 22.08 21.65 22.05 4,687,376 +0.21(+0.97%)
Jan 23, 2018 21.15 21.84 21.12 21.84 3,606,821 +0.68(+3.21%)
Jan 22, 2018 20.94 21.16 20.86 21.16 1,678,338 +0.23(+1.10%)
Jan 19, 2018 20.59 20.94 20.48 20.93 2,217,698 +0.20(+0.98%)
Jan 18, 2018 20.93 20.98 20.57 20.73 2,125,167 -0.28(-1.31%)
Jan 17, 2018 21.03 21.18 20.85 21.00 1,441,589 +0.06(+0.26%)
Jan 16, 2018 21.32 21.47 20.71 20.95 2,339,456 -0.27(-1.26%)
Jan 12, 2018 21.21 21.21 21.21 0 +0.05(+0.22%)
Jan 11, 2018 21.13 21.37 21.01 21.17 1,813,257 +0.17(+0.79%)
Jan 10, 2018 21.43 21.00 3,065,724 +0.17(+0.79%)
Jan 09, 2018 20.65 21.20 20.51 20.84 7,546,679 +0.59(+2.91%)
Jan 08, 2018 20.12 20.30 19.83 20.25 2,142,562 +0.10(+0.50%)
Jan 05, 2018 20.19 20.20 19.95 20.15 2,227,239 -0.06(-0.32%)
Jan 04, 2018 20.22 20.35 19.98 20.21 1,825,172 +0.02(+0.09%)
Jan 03, 2018 19.84 20.22 19.83 20.19 3,350,299 +0.42(+2.14%)
Jan 02, 2018 19.36 19.89 19.29 19.77 3,789,567 +0.41(+2.14%)
Dec 29, 2017 19.36 19.36 19.36 0 -0.06(-0.33%)
Dec 28, 2017 19.39 19.44 19.18 19.42 2,147,872 +0.06(+0.29%)
Dec 27, 2017 19.44 19.49 19.18 19.37 1,940,510 +0.07(+0.38%)
Dec 26, 2017 19.50 19.52 19.25 19.29 1,882,117 -0.17(-0.90%)
Dec 22, 2017 19.46 19.68 19.39 19.47 2,105,063 +0.03(+0.14%)
Dec 21, 2017 19.30 19.58 19.27 19.44 2,758,759 +0.22(+1.15%)
Dec 20, 2017 19.16 19.66 19.14 19.22 3,556,361 +0.13(+0.67%)
Dec 19, 2017 19.01 19.27 18.92 19.09 4,640,017 +0.13(+0.68%)
Dec 18, 2017 18.54 18.96 18.52 18.96 6,100,255 +0.49(+2.64%)
Dec 15, 2017 18.30 18.50 18.21 18.48 3,179,765 +0.16(+0.85%)
Dec 14, 2017 18.33 18.38 18.27 18.32 1,648,779 -0.01(-0.05%)
Dec 13, 2017 18.46 18.50 18.23 18.33 1,974,585 -0.16(-0.85%)
Dec 12, 2017 18.47 18.65 18.47 18.48 2,704,509 -0.06(-0.35%)
Dec 11, 2017 18.38 18.57 18.36 18.55 1,704,335 +0.17(+0.95%)
Dec 08, 2017 18.14 18.39 18.11 18.37 2,948,977 +0.30(+1.68%)
Dec 07, 2017 17.59 18.15 17.57 18.07 3,662,784 +0.43(+2.45%)
Dec 06, 2017 17.86 17.89 17.64 17.64 1,381,785 -0.36(-1.99%)
Dec 05, 2017 18.33 18.38 17.92 18.00 1,826,312 -0.34(-1.85%)
Dec 04, 2017 18.34 18.44 18.27 18.34 2,415,939 +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.