Indicators

KKR & Company LP (NY: KKR )

100.24 -2.89 (-2.80%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.40	18.75	18.37	18.65	5,176,269	+0.31(+1.70%)
Sep 28, 2017	18.27	18.40	18.20	18.34	1,617,729	+0.07(+0.40%)
Sep 27, 2017	18.33	18.40	18.11	18.27	2,565,925	+0.10(+0.56%)
Sep 26, 2017	18.11	18.28	18.08	18.17	4,670,560	+0.08(+0.46%)
Sep 25, 2017	18.09	18.36	18.00	18.08	5,013,445	-0.02(-0.10%)
Sep 22, 2017	17.60	18.14	17.58	18.10	4,905,914	+0.39(+2.18%)
Sep 21, 2017	17.68	17.80	17.58	17.72	4,443,741	+0.05(+0.31%)
Sep 20, 2017	17.49	17.74	17.45	17.66	3,718,971	+0.15(+0.84%)
Sep 19, 2017	17.43	17.53	17.33	17.52	3,649,565	+0.14(+0.79%)
Sep 18, 2017	17.48	17.66	17.31	17.38	3,772,060	+0.01(+0.05%)
Sep 15, 2017	17.10	17.39	17.10	17.37	3,725,214	+0.21(+1.23%)
Sep 14, 2017	17.01	17.29	16.98	17.16	3,150,462	+0.11(+0.65%)
Sep 13, 2017	17.14	17.30	16.76	17.05	3,882,753	-0.17(-0.96%)
Sep 12, 2017	17.19	17.41	17.13	17.21	3,374,069	+0.09(+0.54%)
Sep 11, 2017	16.86	17.23	16.84	17.12	3,777,198	+0.46(+2.75%)
Sep 08, 2017	16.74	16.84	16.59	16.66	3,049,072	-0.09(-0.55%)
Sep 07, 2017	16.84	16.89	16.63	16.75	3,778,631	-0.06(-0.33%)
Sep 06, 2017	16.97	17.00	16.65	16.81	3,785,239	-0.04(-0.22%)
Sep 05, 2017	17.35	17.42	16.64	16.85	4,953,500	-0.57(-3.27%)

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.