Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.75 34.57 33.67 34.41 5,009,241 +0.85(+2.55%)
Aug 28, 2020 33.62 33.73 33.49 33.55 6,373,475 +0.11(+0.32%)
Aug 27, 2020 33.62 33.79 33.37 33.45 3,373,772 -0.16(-0.49%)
Aug 26, 2020 33.61 33.63 33.26 33.61 4,760,444 +0.26(+0.78%)
Aug 25, 2020 33.42 33.66 33.09 33.35 2,499,012 -0.07(-0.20%)
Aug 24, 2020 33.53 33.62 33.20 33.42 2,790,096 -0.03(-0.09%)
Aug 21, 2020 33.00 33.50 32.80 33.45 4,039,730 +0.47(+1.43%)
Aug 20, 2020 33.47 33.76 32.82 32.98 5,530,673 -1.38(-4.03%)
Aug 19, 2020 34.47 34.59 34.15 34.36 3,761,737 +0.04(+0.11%)
Aug 18, 2020 34.64 34.89 34.31 34.32 2,607,534 -0.29(-0.83%)
Aug 17, 2020 35.06 35.19 34.45 34.61 2,980,339 -0.58(-1.64%)
Aug 14, 2020 34.71 35.27 34.60 35.19 3,073,834 +0.38(+1.09%)
Aug 13, 2020 34.60 35.06 34.55 34.81 2,743,173 +0.01(+0.03%)
Aug 12, 2020 34.93 35.28 34.61 34.80 7,484,217 +1.30(+3.89%)
Aug 11, 2020 34.91 35.02 33.44 33.49 8,874,529 -1.92(-5.43%)
Aug 10, 2020 35.12 35.57 35.05 35.42 4,700,450 +0.11(+0.30%)
Aug 07, 2020 34.95 35.34 34.87 35.31 1,640,659 +0.25(+0.71%)
Aug 06, 2020 34.85 35.16 34.65 35.06 1,728,841 +0.32(+0.91%)
Aug 05, 2020 35.22 35.25 34.44 34.75 2,583,963 +0.08(+0.22%)
Aug 04, 2020 35.01 35.31 33.92 34.67 5,471,578 +0.41(+1.20%)
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.