Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.83 29.73 28.71 29.54 4,358,556 +0.68(+2.35%)
Jun 29, 2020 28.47 28.98 27.97 28.86 6,939,269 +0.55(+1.96%)
Jun 26, 2020 29.88 29.96 27.96 28.30 33,574,560 -1.80(-5.97%)
Jun 25, 2020 28.89 30.21 28.84 30.10 5,090,908 +1.11(+3.83%)
Jun 24, 2020 29.87 29.87 28.82 28.99 3,720,966 -1.13(-3.75%)
Jun 23, 2020 30.39 30.78 30.01 30.12 3,177,539 +0.15(+0.51%)
Jun 22, 2020 30.03 30.31 29.81 29.97 4,046,849 -0.45(-1.48%)
Jun 19, 2020 30.63 30.76 29.97 30.42 6,186,471 +0.09(+0.28%)
Jun 18, 2020 29.17 30.48 29.08 30.33 3,356,365 +0.84(+2.85%)
Jun 17, 2020 29.78 29.99 29.42 29.49 2,427,387 +0.17(+0.59%)
Jun 16, 2020 29.87 30.10 28.99 29.32 4,288,060 +0.52(+1.79%)
Jun 15, 2020 27.00 28.85 26.85 28.80 4,827,227 +0.92(+3.29%)
Jun 12, 2020 27.71 28.23 27.21 27.88 3,276,617 +1.15(+4.29%)
Jun 11, 2020 28.01 28.15 26.73 26.73 4,141,312 -2.57(-8.78%)
Jun 10, 2020 30.15 30.15 29.21 29.31 4,239,747 -0.87(-2.88%)
Jun 09, 2020 29.51 30.43 29.21 30.18 3,993,359 -0.14(-0.47%)
Jun 08, 2020 29.59 30.34 29.43 30.32 5,698,386 +1.28(+4.41%)
Jun 05, 2020 29.65 30.25 28.76 29.04 4,215,273 +0.05(+0.17%)
Jun 04, 2020 28.76 29.08 28.31 28.99 2,621,158 +0.12(+0.43%)
Jun 03, 2020 28.50 29.02 28.27 28.87 4,377,613 +0.80(+2.86%)
Jun 02, 2020 27.42 28.09 27.03 28.06 4,245,670 +1.00(+3.71%)
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.