Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 19.06 19.76 18.84 19.09 4,250,040 +0.07(+0.38%)
Apr 27, 2018 19.01 19.06 18.83 19.02 825,657 -0.03(-0.14%)
Apr 26, 2018 18.92 19.13 18.79 19.05 968,324 +0.13(+0.67%)
Apr 25, 2018 19.19 19.28 18.90 18.92 2,163,046 -0.36(-1.89%)
Apr 24, 2018 19.56 19.67 19.13 19.28 1,688,751 -0.15(-0.75%)
Apr 23, 2018 19.59 19.69 19.36 19.43 2,508,783 -0.10(-0.51%)
Apr 20, 2018 19.33 19.59 19.27 19.53 1,996,480 +0.25(+1.28%)
Apr 19, 2018 19.11 19.34 18.99 19.28 2,062,844 +0.16(+0.86%)
Apr 18, 2018 19.15 19.34 19.07 19.12 1,394,156 -0.01(-0.05%)
Apr 17, 2018 19.00 19.21 18.96 19.13 1,684,970 +0.24(+1.25%)
Apr 16, 2018 18.59 18.93 18.50 18.89 1,523,767 +0.36(+1.92%)
Apr 13, 2018 18.85 18.94 18.48 18.54 1,860,279 -0.23(-1.21%)
Apr 12, 2018 18.55 18.86 18.50 18.76 1,662,330 +0.32(+1.73%)
Apr 11, 2018 18.45 18.75 18.42 18.45 2,987,252 -0.16(-0.88%)
Apr 10, 2018 18.42 18.67 18.35 18.61 1,093,401 +0.36(+2.00%)
Apr 09, 2018 18.38 18.57 18.23 18.24 2,269,417 +0.00(+0.00%)
Apr 06, 2018 18.26 18.47 18.11 18.24 2,360,642 -0.29(-1.57%)
Apr 05, 2018 18.51 18.70 18.35 18.54 1,993,640 +0.21(+1.14%)
Apr 04, 2018 17.72 18.39 17.66 18.33 2,844,551 +0.36(+1.98%)
Apr 03, 2018 18.26 18.43 17.92 17.97 2,474,304 -0.16(-0.90%)
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.