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 (%)
Sep 28, 2018	25.25	25.30	24.99	25.18	5,277,923	-0.21(-0.84%)
Sep 27, 2018	25.85	26.08	25.34	25.39	4,849,130	-0.46(-1.79%)
Sep 26, 2018	26.01	26.05	25.65	25.85	4,099,612	-0.11(-0.43%)
Sep 25, 2018	26.30	26.30	25.92	25.97	15,828,124	-0.12(-0.46%)
Sep 24, 2018	25.99	26.23	25.80	26.09	14,095,626	+0.00(+0.00%)
Sep 21, 2018	25.98	26.52	25.83	26.09	38,646,072	+0.21(+0.82%)
Sep 20, 2018	25.76	26.40	25.74	25.87	14,085,513	+0.12(+0.47%)
Sep 19, 2018	25.54	25.79	25.47	25.75	12,977,478	+0.20(+0.79%)
Sep 18, 2018	25.49	25.74	25.05	25.55	7,477,575	+0.05(+0.18%)
Sep 17, 2018	25.48	25.85	25.45	25.50	7,815,431	+0.09(+0.36%)
Sep 14, 2018	25.13	25.49	25.13	25.41	5,109,844	+0.31(+1.25%)
Sep 13, 2018	24.85	25.34	24.79	25.10	5,950,393	+0.29(+1.15%)
Sep 12, 2018	24.39	24.93	24.24	24.81	5,847,064	+0.31(+1.28%)
Sep 11, 2018	24.12	24.67	24.02	24.50	10,331,698	+0.17(+0.68%)
Sep 10, 2018	23.44	24.85	23.44	24.33	16,925,596	+1.14(+4.90%)
Sep 07, 2018	23.15	23.26	23.01	23.20	1,504,914	-0.05(-0.20%)
Sep 06, 2018	23.48	23.80	23.20	23.24	2,734,786	-0.26(-1.10%)
Sep 05, 2018	23.92	24.09	23.46	23.50	3,437,866	-0.47(-1.96%)

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.