Skip to main content

KKR & Company LP (NY: KKR )

133.10 +3.85 (+2.98%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.92 18.09 17.87 18.02 2,415,662 +0.13(+0.71%)
Nov 29, 2017 17.74 17.97 17.70 17.90 2,584,857 +0.14(+0.76%)
Nov 28, 2017 17.64 17.78 17.47 17.76 2,959,394 +0.13(+0.72%)
Nov 27, 2017 17.63 17.68 17.52 17.64 3,016,307 -0.02(-0.10%)
Nov 24, 2017 17.64 17.69 17.60 17.65 814,984 -0.01(-0.05%)
Nov 22, 2017 17.64 17.69 17.56 17.66 2,238,906 +0.02(+0.10%)
Nov 21, 2017 17.73 17.81 17.62 17.64 2,182,704 +0.00(+0.00%)
Nov 20, 2017 17.69 17.72 17.54 17.64 2,209,079 -0.05(-0.31%)
Nov 17, 2017 17.64 17.77 17.63 17.70 1,390,620 +0.01(+0.05%)
Nov 16, 2017 17.45 17.69 17.45 17.69 2,984,108 +0.30(+1.72%)
Nov 15, 2017 17.19 17.44 16.96 17.39 2,432,310 +0.02(+0.10%)
Nov 14, 2017 17.35 17.41 17.24 17.37 2,828,872 -0.03(-0.16%)
Nov 13, 2017 17.33 17.45 17.27 17.40 2,472,757 -0.03(-0.16%)
Nov 10, 2017 17.57 17.58 17.34 17.43 2,160,361 -0.22(-1.23%)
Nov 09, 2017 17.62 17.79 17.55 17.64 2,263,540 -0.24(-1.32%)
Nov 08, 2017 17.91 18.01 17.76 17.88 1,952,508 -0.21(-1.15%)
Nov 07, 2017 18.10 18.21 18.02 18.09 3,310,542 -0.07(-0.40%)
Nov 06, 2017 18.06 18.17 17.99 18.16 2,026,801 +0.05(+0.25%)
Nov 03, 2017 17.75 18.17 17.75 18.11 3,481,258 +0.26(+1.47%)
Nov 02, 2017 17.86 18.08 17.20 17.85 5,848,253 -0.01(-0.05%)
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.