Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.20	28.32	27.89	27.95	913,638	-0.27(-0.94%)
Nov 27, 2019	28.22	28.31	27.84	28.21	2,500,663	+0.11(+0.41%)
Nov 26, 2019	27.92	28.23	27.90	28.10	2,192,251	+0.10(+0.37%)
Nov 25, 2019	27.67	28.06	27.58	28.00	2,335,775	+0.38(+1.37%)
Nov 22, 2019	27.64	27.83	27.53	27.62	1,342,761	+0.08(+0.28%)
Nov 21, 2019	27.91	28.00	27.50	27.54	1,773,332	-0.24(-0.85%)
Nov 20, 2019	27.56	27.91	27.44	27.78	2,603,441	+0.17(+0.62%)
Nov 19, 2019	27.96	28.04	27.46	27.61	3,157,111	-0.31(-1.12%)
Nov 18, 2019	28.20	28.20	27.81	27.92	2,529,228	-0.36(-1.27%)
Nov 15, 2019	28.38	28.42	28.23	28.28	1,692,326	+0.04(+0.13%)
Nov 14, 2019	27.86	28.37	27.82	28.24	2,169,313	+0.38(+1.36%)
Nov 13, 2019	27.77	27.97	27.58	27.86	2,754,263	-0.02(-0.07%)
Nov 12, 2019	27.69	28.03	27.64	27.88	3,033,364	+0.15(+0.55%)
Nov 11, 2019	27.48	27.89	27.35	27.73	1,321,616	+0.10(+0.38%)
Nov 08, 2019	27.48	27.86	27.35	27.63	1,059,247	+0.09(+0.34%)
Nov 07, 2019	27.80	28.06	27.43	27.53	3,353,947	-0.12(-0.43%)
Nov 06, 2019	27.69	27.86	27.51	27.65	2,716,601	-0.06(-0.20%)
Nov 05, 2019	27.53	28.08	27.47	27.71	3,991,203	+0.34(+1.24%)
Nov 04, 2019	27.89	27.91	27.18	27.37	5,903,964	-0.43(-1.56%)

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.