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, 2019 21.24 21.36 20.76 20.78 23,097,938 -0.56(-2.63%)
Feb 27, 2019 21.30 21.34 20.88 21.34 5,994,385 +0.04(+0.18%)
Feb 26, 2019 21.15 21.40 20.86 21.30 7,498,374 +0.00(+0.00%)
Feb 25, 2019 21.90 22.15 21.25 21.30 5,724,819 -0.52(-2.40%)
Feb 22, 2019 22.16 22.37 21.47 21.82 5,433,245 -0.29(-1.31%)
Feb 21, 2019 22.11 22.16 21.86 22.11 4,184,920 +0.01(+0.04%)
Feb 20, 2019 22.08 22.37 21.91 22.11 4,936,869 -0.05(-0.21%)
Feb 19, 2019 21.93 22.21 21.61 22.15 4,680,793 +0.16(+0.72%)
Feb 15, 2019 22.10 22.15 21.92 21.99 3,062,679 +0.13(+0.60%)
Feb 14, 2019 21.92 22.08 21.66 21.86 7,270,705 -0.10(-0.47%)
Feb 13, 2019 22.18 22.33 21.76 21.96 3,670,674 -0.10(-0.47%)
Feb 12, 2019 21.95 22.26 21.95 22.07 5,292,009 +0.16(+0.73%)
Feb 11, 2019 21.68 21.96 21.63 21.91 3,891,890 +0.25(+1.17%)
Feb 08, 2019 21.43 21.66 21.17 21.66 4,339,920 +0.04(+0.19%)
Feb 07, 2019 21.45 21.62 20.62 21.61 6,183,200 +0.01(+0.04%)
Feb 06, 2019 21.94 22.12 21.51 21.61 3,818,201 -0.46(-2.11%)
Feb 05, 2019 22.03 22.11 21.57 22.07 4,574,528 +0.03(+0.13%)
Feb 04, 2019 21.98 22.12 21.55 22.04 3,946,795 +0.21(+0.98%)
Feb 01, 2019 21.18 22.18 21.08 21.83 6,138,569 +0.96(+4.59%)
Jan 31, 2019 20.82 21.30 20.72 20.87 5,334,415 -0.10(-0.49%)
Jan 30, 2019 20.99 21.07 20.63 20.97 4,962,540 +0.09(+0.44%)
Jan 29, 2019 21.15 21.28 20.84 20.88 2,399,708 -0.30(-1.40%)
Jan 28, 2019 20.94 21.24 20.91 21.18 2,644,484 -0.05(-0.22%)
Jan 25, 2019 21.02 21.34 20.91 21.22 3,015,339 +0.44(+2.10%)
Jan 24, 2019 20.68 20.98 20.58 20.79 2,040,447 +0.07(+0.31%)
Jan 23, 2019 20.67 20.88 20.41 20.72 3,190,890 +0.12(+0.59%)
Jan 22, 2019 20.90 21.34 20.46 20.60 4,108,774 -0.61(-2.89%)
Jan 18, 2019 21.17 21.30 20.94 21.21 5,582,228 +0.16(+0.75%)
Jan 17, 2019 20.42 21.21 20.41 21.06 7,170,001 +0.37(+1.80%)
Jan 16, 2019 20.13 20.85 20.12 20.68 7,231,729 +1.07(+5.45%)
Jan 15, 2019 19.28 19.65 19.28 19.62 2,492,482 +0.32(+1.64%)
Jan 14, 2019 19.26 19.57 19.22 19.30 2,781,548 -0.13(-0.67%)
Jan 11, 2019 19.48 19.66 19.24 19.43 3,275,868 -0.20(-1.04%)
Jan 10, 2019 19.68 19.99 19.58 19.63 2,959,077 -0.33(-1.68%)
Jan 09, 2019 19.80 20.19 19.57 19.97 3,871,012 +0.33(+1.66%)
Jan 08, 2019 19.44 19.74 19.31 19.64 4,576,215 +0.41(+2.13%)
Jan 07, 2019 18.59 19.24 18.47 19.23 4,890,153 +0.64(+3.45%)
Jan 04, 2019 17.71 18.72 17.67 18.59 6,537,107 +1.20(+6.89%)
Jan 03, 2019 18.06 18.11 17.27 17.39 4,264,289 -0.85(-4.64%)
Jan 02, 2019 17.95 18.50 17.70 18.24 2,792,165 -0.01(-0.05%)
Dec 31, 2018 18.36 18.50 17.87 18.25 3,430,873 -0.01(-0.05%)
Dec 28, 2018 18.59 18.68 18.00 18.26 5,967,859 -0.19(-1.01%)
Dec 27, 2018 17.79 18.44 17.78 18.44 5,005,944 +0.20(+1.12%)
Dec 26, 2018 17.38 18.28 17.01 18.24 6,303,457 +0.87(+5.03%)
Dec 24, 2018 17.51 17.74 17.20 17.37 2,800,849 -0.32(-1.79%)
Dec 21, 2018 17.76 18.30 17.60 17.68 5,506,716 -0.08(-0.47%)
Dec 20, 2018 17.85 18.03 17.54 17.77 7,983,301 -0.22(-1.24%)
Dec 19, 2018 18.45 18.70 17.80 17.99 5,347,647 -0.52(-2.81%)
Dec 18, 2018 18.55 18.70 18.39 18.51 4,988,295 +0.10(+0.56%)
Dec 17, 2018 18.55 18.82 18.28 18.41 6,012,885 -0.30(-1.59%)
Dec 14, 2018 19.06 19.35 18.59 18.70 5,820,599 -0.62(-3.22%)
Dec 13, 2018 19.75 19.86 19.14 19.33 2,529,973 -0.33(-1.70%)
Dec 12, 2018 19.79 20.08 19.65 19.66 1,973,909 +0.22(+1.15%)
Dec 11, 2018 19.94 20.02 19.14 19.44 4,277,334 -0.19(-0.95%)
Dec 10, 2018 19.52 19.71 18.83 19.62 4,782,394 +0.10(+0.52%)
Dec 07, 2018 20.01 20.32 19.49 19.52 4,901,432 -0.57(-2.82%)
Dec 06, 2018 20.08 20.12 19.34 20.09 5,843,875 -0.55(-2.66%)
Dec 04, 2018 21.83 21.99 20.55 20.64 4,505,045 -1.35(-6.13%)
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.