Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.33	18.47	17.84	18.22	3,436,757	-0.01(-0.05%)
Dec 28, 2018	18.56	18.64	17.97	18.23	5,978,093	-0.19(-1.01%)
Dec 27, 2018	17.76	18.41	17.75	18.41	5,014,529	+0.20(+1.12%)
Dec 26, 2018	17.35	18.25	16.98	18.21	6,314,267	+0.87(+5.03%)
Dec 24, 2018	17.48	17.71	17.17	17.34	2,805,652	-0.32(-1.79%)
Dec 21, 2018	17.73	18.26	17.57	17.65	5,516,160	-0.08(-0.47%)
Dec 20, 2018	17.82	18.00	17.51	17.74	7,996,992	-0.22(-1.24%)
Dec 19, 2018	18.42	18.66	17.77	17.96	5,356,818	-0.52(-2.81%)
Dec 18, 2018	18.51	18.66	18.36	18.48	4,996,850	+0.10(+0.56%)
Dec 17, 2018	18.51	18.78	18.25	18.38	6,023,196	-0.30(-1.59%)
Dec 14, 2018	19.03	19.31	18.56	18.67	5,830,581	-0.62(-3.22%)
Dec 13, 2018	19.72	19.82	19.11	19.29	2,534,312	-0.33(-1.70%)
Dec 12, 2018	19.76	20.05	19.62	19.63	1,977,294	+0.22(+1.15%)
Dec 11, 2018	19.91	19.98	19.11	19.41	4,284,669	-0.19(-0.95%)
Dec 10, 2018	19.49	19.67	18.80	19.59	4,790,596	+0.10(+0.52%)
Dec 07, 2018	19.97	20.29	19.46	19.49	4,909,838	-0.57(-2.82%)
Dec 06, 2018	20.05	20.08	19.30	20.06	5,853,897	-0.55(-2.66%)
Dec 04, 2018	21.79	21.95	20.52	20.60	4,512,771	-1.35(-6.13%)

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.