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 (%)
Jan 31, 2019 20.81 21.29 20.71 20.86 5,337,074 -0.10(-0.49%)
Jan 30, 2019 20.98 21.06 20.62 20.96 4,965,014 +0.09(+0.45%)
Jan 29, 2019 21.14 21.27 20.83 20.87 2,400,904 -0.30(-1.40%)
Jan 28, 2019 20.93 21.23 20.90 21.17 2,645,802 -0.05(-0.22%)
Jan 25, 2019 21.01 21.33 20.90 21.21 3,016,842 +0.44(+2.10%)
Jan 24, 2019 20.67 20.97 20.57 20.78 2,041,464 +0.06(+0.31%)
Jan 23, 2019 20.66 20.87 20.40 20.71 3,192,480 +0.12(+0.59%)
Jan 22, 2019 20.89 21.32 20.45 20.59 4,110,822 -0.61(-2.89%)
Jan 18, 2019 21.16 21.29 20.93 21.20 5,585,011 +0.16(+0.75%)
Jan 17, 2019 20.41 21.20 20.40 21.05 7,173,575 +0.37(+1.80%)
Jan 16, 2019 20.12 20.84 20.11 20.67 7,235,334 +1.07(+5.45%)
Jan 15, 2019 19.27 19.64 19.27 19.61 2,493,725 +0.32(+1.64%)
Jan 14, 2019 19.25 19.56 19.21 19.29 2,782,935 -0.13(-0.67%)
Jan 11, 2019 19.47 19.65 19.23 19.42 3,277,501 -0.20(-1.04%)
Jan 10, 2019 19.67 19.98 19.57 19.62 2,960,552 -0.33(-1.68%)
Jan 09, 2019 19.79 20.18 19.56 19.96 3,872,942 +0.33(+1.66%)
Jan 08, 2019 19.43 19.73 19.30 19.63 4,578,496 +0.41(+2.13%)
Jan 07, 2019 18.58 19.23 18.46 19.22 4,892,590 +0.64(+3.45%)
Jan 04, 2019 17.70 18.71 17.66 18.58 6,540,366 +1.20(+6.90%)
Jan 03, 2019 18.05 18.10 17.26 17.39 4,266,415 -0.85(-4.64%)
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.