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 (%)
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.