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 (%)
Feb 28, 2018	19.83	20.01	19.65	19.69	2,781,153	-0.07(-0.37%)
Feb 27, 2018	20.20	20.27	19.75	19.76	3,659,914	-0.48(-2.36%)
Feb 26, 2018	20.24	20.42	20.14	20.24	4,079,478	+0.09(+0.46%)
Feb 23, 2018	20.09	20.20	19.98	20.15	2,641,986	+0.17(+0.83%)
Feb 22, 2018				19.98	2,366,974	-0.10(-0.50%)
Feb 21, 2018	20.15	20.59	20.01	20.09	1,829,738	+0.02(+0.09%)
Feb 20, 2018	20.21	20.52	19.96	20.07	4,670,277	-0.33(-1.62%)
Feb 16, 2018		20.40	20.40	20.40	0	-0.23(-1.11%)
Feb 15, 2018		20.86	20.05	20.63	8,493,745	+0.82(+4.12%)
Feb 14, 2018	19.50	19.82	19.42	19.81	5,278,402	+0.31(+1.60%)
Feb 13, 2018	19.56	19.65	19.41	19.50	3,842,249	-0.26(-1.30%)
Feb 12, 2018	19.49	19.82	19.21	19.75	3,757,645	+0.31(+1.60%)
Feb 09, 2018	19.30	19.84	18.89	19.44	5,078,851	+0.10(+0.52%)
Feb 08, 2018	20.36	20.57	19.34	19.34	4,819,135	-1.02(-5.00%)
Feb 07, 2018	20.16	20.24	20.12	20.36	3,776,571	+0.11(+0.54%)
Feb 06, 2018	19.58	20.35	19.32	20.25	5,563,677	+0.01(+0.05%)
Feb 05, 2018	21.20	21.20	19.86	20.24	8,086,321	-1.30(-6.05%)
Feb 02, 2018	22.14	22.17	21.44	21.54	4,061,226	-0.76(-3.41%)

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.