Indicators

KKR & Company LP (NY: KKR )

92.25 -1.09 (-1.17%)

Streaming Delayed Price Updated: 2:44 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.46	23.74	23.35	23.74	5,112,061	+0.35(+1.49%)
Jun 27, 2019	23.20	23.47	23.08	23.40	1,843,348	+0.35(+1.51%)
Jun 26, 2019	22.71	23.11	22.64	23.05	1,889,397	+0.54(+2.38%)
Jun 25, 2019	22.64	23.08	22.28	22.51	3,198,330	-0.12(-0.54%)
Jun 24, 2019	23.10	23.13	22.63	22.63	2,523,894	-0.47(-2.03%)
Jun 21, 2019	23.09	23.29	22.67	23.10	3,510,710	-0.05(-0.20%)
Jun 20, 2019	23.02	23.41	22.90	23.15	3,175,499	+0.33(+1.44%)
Jun 19, 2019	22.03	22.82	22.03	22.82	3,848,284	+0.85(+3.89%)
Jun 18, 2019	22.17	22.36	21.70	21.97	4,862,560	-0.13(-0.60%)
Jun 17, 2019	22.34	22.62	22.10	22.10	3,215,283	-0.25(-1.13%)
Jun 14, 2019	22.79	22.79	22.35	22.35	2,428,953	-0.49(-2.14%)
Jun 13, 2019	22.80	23.15	22.65	22.84	2,859,406	+0.20(+0.87%)
Jun 12, 2019	22.47	22.64	22.21	22.64	2,321,175	+0.06(+0.25%)
Jun 11, 2019	22.78	22.84	22.42	22.59	1,636,854	+0.08(+0.33%)
Jun 10, 2019	22.75	22.94	22.47	22.51	1,435,757	+0.00(+0.00%)
Jun 07, 2019	22.41	22.63	22.32	22.51	1,981,413	+0.16(+0.71%)
Jun 06, 2019	22.25	22.46	22.22	22.35	1,606,467	+0.08(+0.34%)
Jun 05, 2019	22.29	22.37	21.90	22.28	2,815,744	+0.13(+0.59%)
Jun 04, 2019	21.71	22.16	21.50	22.15	2,458,868	+0.80(+3.74%)

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.