Skip to main content

KKR & Company LP (NY: KKR )

100.68 +0.17 (+0.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.39 25.55 25.11 25.13 4,180,744 -0.24(-0.96%)
Jul 30, 2019 25.07 25.38 24.98 25.38 1,915,224 +0.09(+0.37%)
Jul 29, 2019 25.34 25.50 25.19 25.29 2,929,928 -0.37(-1.43%)
Jul 26, 2019 25.78 25.83 25.36 25.65 2,707,787 -0.08(-0.33%)
Jul 25, 2019 25.45 26.09 25.28 25.74 4,118,341 +0.09(+0.37%)
Jul 24, 2019 24.94 25.72 24.75 25.64 5,075,313 +0.54(+2.13%)
Jul 23, 2019 24.76 25.14 24.64 25.11 3,037,589 +0.54(+2.22%)
Jul 22, 2019 23.69 24.85 23.61 24.56 6,244,027 +0.94(+3.98%)
Jul 19, 2019 23.95 24.06 23.62 23.62 1,990,159 -0.28(-1.18%)
Jul 18, 2019 23.87 24.04 23.68 23.90 3,172,205 -0.01(-0.04%)
Jul 17, 2019 24.47 24.55 23.91 23.91 2,917,292 -0.56(-2.30%)
Jul 16, 2019 24.90 24.93 24.47 24.48 2,650,571 -0.46(-1.85%)
Jul 15, 2019 25.14 25.31 24.80 24.94 2,827,795 -0.23(-0.93%)
Jul 12, 2019 24.88 25.23 24.72 25.17 3,960,736 +0.31(+1.25%)
Jul 11, 2019 24.72 24.98 24.61 24.86 4,111,325 +0.23(+0.95%)
Jul 10, 2019 24.65 24.91 24.32 24.63 5,031,666 +0.11(+0.46%)
Jul 09, 2019 23.73 24.59 23.62 24.51 5,155,005 +0.65(+2.72%)
Jul 08, 2019 24.19 24.36 23.75 23.87 6,134,561 -0.51(-2.08%)
Jul 05, 2019 24.39 24.43 24.02 24.37 1,783,906 -0.05(-0.19%)
Jul 03, 2019 24.23 24.43 24.19 24.42 2,232,277 +0.13(+0.54%)
Jul 02, 2019 24.37 24.37 23.87 24.29 3,568,380 -0.03(-0.12%)
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.