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 (%)
Mar 29, 2019 21.95 22.05 21.63 21.94 2,543,872 +0.21(+0.99%)
Mar 28, 2019 21.67 21.93 21.58 21.73 2,061,993 +0.04(+0.17%)
Mar 27, 2019 22.13 22.46 21.65 21.69 2,009,286 -0.44(-1.98%)
Mar 26, 2019 22.24 22.32 21.88 22.13 2,400,734 +0.12(+0.55%)
Mar 25, 2019 22.08 22.08 21.65 22.01 3,213,533 -0.09(-0.42%)
Mar 22, 2019 22.69 22.80 21.95 22.10 4,022,561 -0.80(-3.51%)
Mar 21, 2019 22.40 23.07 22.33 22.91 2,127,222 +0.41(+1.83%)
Mar 20, 2019 22.46 22.61 22.20 22.50 3,245,383 -0.12(-0.54%)
Mar 19, 2019 23.00 23.00 22.48 22.62 4,313,954 -0.28(-1.22%)
Mar 18, 2019 22.66 22.96 22.64 22.90 2,517,780 +0.33(+1.45%)
Mar 15, 2019 22.63 22.67 22.38 22.57 2,960,696 +0.02(+0.08%)
Mar 14, 2019 22.27 22.80 22.12 22.55 6,236,720 +0.30(+1.34%)
Mar 13, 2019 21.73 22.31 21.63 22.25 3,801,918 +0.59(+2.72%)
Mar 12, 2019 21.55 21.66 21.49 21.66 3,100,594 +0.21(+1.00%)
Mar 11, 2019 21.02 21.50 20.97 21.45 2,532,875 +0.53(+2.55%)
Mar 08, 2019 21.00 21.08 20.74 20.92 3,768,120 -0.31(-1.45%)
Mar 07, 2019 21.27 21.27 20.93 21.23 4,386,633 -0.05(-0.22%)
Mar 06, 2019 21.37 21.53 21.17 21.27 4,822,461 -0.09(-0.44%)
Mar 05, 2019 21.55 21.61 21.30 21.37 5,259,385 -0.20(-0.91%)
Mar 04, 2019 21.13 21.70 21.09 21.56 9,826,304 +0.49(+2.31%)
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.