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 (%)
Mar 31, 2020 23.29 24.19 22.19 22.34 5,858,395 -1.00(-4.28%)
Mar 30, 2020 23.00 23.67 22.20 23.34 5,186,723 -0.04(-0.16%)
Mar 27, 2020 23.32 23.69 21.89 23.38 5,022,091 -0.99(-4.06%)
Mar 26, 2020 23.08 25.10 22.90 24.37 8,729,379 +1.52(+6.67%)
Mar 25, 2020 21.73 23.93 21.16 22.84 8,489,496 +2.06(+9.89%)
Mar 24, 2020 19.04 20.83 18.78 20.79 5,586,572 +3.18(+18.05%)
Mar 23, 2020 17.43 18.23 15.80 17.61 6,825,058 -0.54(-2.99%)
Mar 20, 2020 20.03 20.36 18.11 18.15 7,916,938 -1.46(-7.43%)
Mar 19, 2020 18.30 20.21 16.36 19.61 8,779,123 +1.01(+5.42%)
Mar 18, 2020 19.12 19.43 14.80 18.60 11,149,211 -2.07(-10.00%)
Mar 17, 2020 21.25 21.60 19.84 20.66 7,186,736 -0.16(-0.78%)
Mar 16, 2020 20.18 22.48 20.15 20.83 7,445,674 -3.30(-13.69%)
Mar 13, 2020 23.06 24.16 21.36 24.13 8,042,700 +3.17(+15.12%)
Mar 12, 2020 20.96 22.91 20.19 20.96 8,101,882 -2.00(-8.71%)
Mar 11, 2020 23.29 24.16 22.60 22.96 7,458,448 -1.24(-5.11%)
Mar 10, 2020 24.27 24.43 23.01 24.19 6,114,059 +1.49(+6.58%)
Mar 09, 2020 23.32 24.00 21.49 22.70 9,130,308 -2.95(-11.50%)
Mar 06, 2020 25.64 25.90 24.96 25.65 6,432,479 -1.18(-4.40%)
Mar 05, 2020 27.11 27.69 26.47 26.83 5,239,251 -1.18(-4.21%)
Mar 04, 2020 28.17 28.21 27.26 28.01 3,186,307 +0.45(+1.62%)
Mar 03, 2020 28.74 29.25 27.28 27.56 3,792,000 -0.98(-3.43%)
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.