Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,147,967 +0.06(+0.28%)
Dec 27, 2017 19.44 19.49 19.18 19.37 1,940,596 +0.07(+0.38%)
Dec 26, 2017 19.49 19.52 19.25 19.29 1,882,200 -0.17(-0.90%)
Dec 22, 2017 19.46 19.68 19.39 19.47 2,105,157 +0.03(+0.14%)
Dec 21, 2017 19.30 19.58 19.26 19.44 2,758,881 +0.22(+1.15%)
Dec 20, 2017 19.15 19.66 19.14 19.22 3,556,519 +0.13(+0.67%)
Dec 19, 2017 19.01 19.27 18.92 19.09 4,640,223 +0.13(+0.68%)
Dec 18, 2017 18.54 18.96 18.52 18.96 6,100,526 +0.49(+2.64%)
Dec 15, 2017 18.30 18.50 18.21 18.47 3,179,906 +0.16(+0.85%)
Dec 14, 2017 18.33 18.38 18.27 18.32 1,648,853 -0.01(-0.05%)
Dec 13, 2017 18.46 18.50 18.23 18.33 1,974,672 -0.16(-0.85%)
Dec 12, 2017 18.47 18.65 18.47 18.48 2,704,629 -0.06(-0.35%)
Dec 11, 2017 18.38 18.57 18.36 18.55 1,704,411 +0.17(+0.95%)
Dec 08, 2017 18.14 18.39 18.11 18.37 2,949,107 +0.30(+1.68%)
Dec 07, 2017 17.59 18.15 17.57 18.07 3,662,947 +0.43(+2.45%)
Dec 06, 2017 17.86 17.89 17.64 17.64 1,381,846 -0.36(-1.99%)
Dec 05, 2017 18.33 18.38 17.92 18.00 1,826,393 -0.34(-1.85%)
Dec 04, 2017 18.34 18.44 18.27 18.34 2,416,046 +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.