Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.59 21.59 20.90 20.92 3,743,636 -1.03(-4.70%)
May 30, 2019 21.89 22.26 21.80 21.96 2,147,352 +0.17(+0.78%)
May 29, 2019 21.91 21.96 21.57 21.79 5,244,807 -0.33(-1.49%)
May 28, 2019 22.53 22.56 22.04 22.12 4,784,187 -0.41(-1.83%)
May 24, 2019 22.74 22.84 22.49 22.53 2,413,659 -0.05(-0.21%)
May 23, 2019 23.06 23.15 22.56 22.58 3,426,276 -0.81(-3.45%)
May 22, 2019 23.29 23.45 23.20 23.38 3,543,595 -0.07(-0.28%)
May 21, 2019 23.02 23.48 22.98 23.45 4,351,381 +0.44(+1.92%)
May 20, 2019 22.96 23.18 22.89 23.01 2,329,216 -0.16(-0.69%)
May 17, 2019 22.92 23.28 22.90 23.17 2,573,703 +0.01(+0.04%)
May 16, 2019 22.75 23.33 22.75 23.16 2,721,465 +0.42(+1.86%)
May 15, 2019 22.39 22.97 22.29 22.74 2,858,118 +0.11(+0.50%)
May 14, 2019 21.99 22.70 21.98 22.62 2,558,655 +0.75(+3.43%)
May 13, 2019 22.22 22.30 21.72 21.87 4,364,911 -0.81(-3.56%)
May 10, 2019 22.23 22.82 22.12 22.68 2,321,125 +0.33(+1.49%)
May 09, 2019 21.96 22.42 21.59 22.35 3,287,293 +0.15(+0.67%)
May 08, 2019 22.31 22.52 22.16 22.20 2,371,777 -0.14(-0.63%)
May 07, 2019 22.42 22.60 22.11 22.34 3,218,027 -0.23(-1.03%)
May 06, 2019 22.47 22.65 22.25 22.57 2,949,693 -0.48(-2.07%)
May 03, 2019 22.68 23.05 22.59 23.05 2,570,525 +0.42(+1.86%)
May 02, 2019 22.40 22.74 22.24 22.63 5,631,573 -0.39(-1.70%)
May 01, 2019 23.05 23.65 23.01 23.02 3,610,580 +0.18(+0.78%)
Apr 30, 2019 23.24 23.36 22.58 22.84 4,866,175 -0.34(-1.45%)
Apr 29, 2019 22.97 23.25 22.88 23.18 3,602,114 +0.23(+1.02%)
Apr 26, 2019 22.42 22.97 22.35 22.94 3,396,468 +0.42(+1.87%)
Apr 25, 2019 22.42 22.59 22.08 22.52 2,911,521 +0.26(+1.18%)
Apr 24, 2019 22.22 22.39 22.03 22.26 1,948,989 +0.05(+0.21%)
Apr 23, 2019 21.90 22.34 21.51 22.22 3,286,439 +0.34(+1.54%)
Apr 22, 2019 22.11 22.23 21.88 21.88 2,527,306 -0.32(-1.43%)
Apr 18, 2019 22.09 22.40 21.94 22.20 5,493,436 +0.27(+1.24%)
Apr 17, 2019 22.42 22.45 21.80 21.93 3,083,685 -0.36(-1.63%)
Apr 16, 2019 21.88 22.31 21.86 22.29 4,147,167 +0.48(+2.18%)
Apr 15, 2019 21.94 21.96 21.74 21.81 2,541,658 +0.01(+0.04%)
Apr 12, 2019 21.76 21.98 21.72 21.80 1,974,832 +0.35(+1.61%)
Apr 11, 2019 21.55 21.72 21.32 21.46 1,180,210 -0.09(-0.43%)
Apr 10, 2019 21.42 21.58 21.32 21.55 2,824,519 +0.16(+0.74%)
Apr 09, 2019 21.96 21.96 21.38 21.39 2,555,773 -0.70(-3.17%)
Apr 08, 2019 22.17 22.22 21.99 22.09 1,991,757 -0.14(-0.63%)
Apr 05, 2019 22.15 22.40 22.12 22.23 1,966,376 +0.14(+0.63%)
Apr 04, 2019 22.05 22.15 21.87 22.09 2,533,841 +0.06(+0.25%)
Apr 03, 2019 21.90 22.17 21.75 22.04 3,687,775 +0.32(+1.46%)
Apr 02, 2019 22.19 22.32 21.64 21.72 4,688,559 -0.82(-3.65%)
Apr 01, 2019 22.16 22.64 22.05 22.54 1,906,178 +0.60(+2.72%)
Mar 29, 2019 21.95 22.05 21.63 21.94 2,543,872 +0.21(+0.99%)
Mar 28, 2019 21.67 21.93 21.58 21.73 2,061,993 +0.04(+0.17%)
Mar 27, 2019 22.13 22.46 21.65 21.69 2,009,286 -0.44(-1.98%)
Mar 26, 2019 22.24 22.32 21.88 22.13 2,400,734 +0.12(+0.55%)
Mar 25, 2019 22.08 22.08 21.65 22.01 3,213,533 -0.09(-0.42%)
Mar 22, 2019 22.69 22.80 21.95 22.10 4,022,561 -0.80(-3.51%)
Mar 21, 2019 22.40 23.07 22.33 22.91 2,127,222 +0.41(+1.83%)
Mar 20, 2019 22.46 22.61 22.20 22.50 3,245,383 -0.12(-0.54%)
Mar 19, 2019 23.00 23.00 22.48 22.62 4,313,954 -0.28(-1.22%)
Mar 18, 2019 22.66 22.96 22.64 22.90 2,517,780 +0.33(+1.45%)
Mar 15, 2019 22.63 22.67 22.38 22.57 2,960,696 +0.02(+0.08%)
Mar 14, 2019 22.27 22.80 22.12 22.55 6,236,720 +0.30(+1.34%)
Mar 13, 2019 21.73 22.31 21.63 22.25 3,801,918 +0.59(+2.72%)
Mar 12, 2019 21.55 21.66 21.49 21.66 3,100,594 +0.21(+1.00%)
Mar 11, 2019 21.02 21.50 20.97 21.45 2,532,875 +0.53(+2.55%)
Mar 08, 2019 21.00 21.08 20.74 20.92 3,768,120 -0.31(-1.45%)
Mar 07, 2019 21.27 21.27 20.93 21.23 4,386,633 -0.05(-0.22%)
Mar 06, 2019 21.37 21.53 21.17 21.27 4,822,461 -0.09(-0.44%)
Mar 05, 2019 21.55 21.61 21.30 21.37 5,259,385 -0.20(-0.91%)
Mar 04, 2019 21.13 21.70 21.09 21.56 9,826,304 +0.49(+2.31%)
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.