Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.06 19.06 19.06 0 -0.06(-0.33%)
Dec 28, 2017 19.09 19.14 18.88 19.12 2,181,795 +0.05(+0.28%)
Dec 27, 2017 19.14 19.18 18.88 19.07 1,971,158 +0.07(+0.38%)
Dec 26, 2017 19.19 19.22 18.95 18.99 1,911,843 -0.17(-0.90%)
Dec 22, 2017 19.16 19.37 19.09 19.17 2,138,310 +0.03(+0.14%)
Dec 21, 2017 19.00 19.27 18.97 19.14 2,802,330 +0.22(+1.15%)
Dec 20, 2017 18.86 19.36 18.84 18.92 3,612,530 +0.13(+0.67%)
Dec 19, 2017 18.71 18.97 18.62 18.79 4,713,300 +0.13(+0.68%)
Dec 18, 2017 18.25 18.67 18.23 18.67 6,196,601 +0.48(+2.64%)
Dec 15, 2017 18.02 18.21 17.93 18.19 3,229,986 +0.15(+0.85%)
Dec 14, 2017 18.04 18.10 17.99 18.03 1,674,820 -0.01(-0.05%)
Dec 13, 2017 18.17 18.21 17.94 18.04 2,005,771 -0.15(-0.85%)
Dec 12, 2017 18.18 18.36 18.18 18.20 2,747,224 -0.06(-0.35%)
Dec 11, 2017 18.10 18.28 18.08 18.26 1,731,253 +0.17(+0.95%)
Dec 08, 2017 17.86 18.11 17.83 18.09 2,995,552 +0.30(+1.68%)
Dec 07, 2017 17.32 17.87 17.30 17.79 3,720,634 +0.43(+2.45%)
Dec 06, 2017 17.58 17.61 17.36 17.36 1,403,609 -0.35(-1.99%)
Dec 05, 2017 18.04 18.10 17.64 17.72 1,855,156 -0.33(-1.85%)
Dec 04, 2017 18.05 18.15 17.98 18.05 2,454,096 +0.06(+0.35%)
Dec 01, 2017 18.01 18.07 17.78 17.99 2,094,240 -0.04(-0.20%)
Nov 30, 2017 17.93 18.09 17.87 18.02 2,415,554 +0.13(+0.71%)
Nov 29, 2017 17.74 17.97 17.71 17.90 2,584,742 +0.14(+0.76%)
Nov 28, 2017 17.64 17.78 17.47 17.76 2,959,263 +0.13(+0.72%)
Nov 27, 2017 17.63 17.68 17.52 17.64 3,016,173 -0.02(-0.10%)
Nov 24, 2017 17.64 17.69 17.60 17.65 814,948 -0.01(-0.05%)
Nov 22, 2017 17.64 17.69 17.56 17.66 2,238,807 +0.02(+0.10%)
Nov 21, 2017 17.74 17.81 17.62 17.64 2,182,607 +0.00(+0.00%)
Nov 20, 2017 17.69 17.72 17.55 17.64 2,208,981 -0.05(-0.31%)
Nov 17, 2017 17.64 17.77 17.63 17.70 1,390,558 +0.01(+0.05%)
Nov 16, 2017 17.45 17.69 17.45 17.69 2,983,976 +0.30(+1.72%)
Nov 15, 2017 17.19 17.44 16.96 17.39 2,432,202 +0.02(+0.10%)
Nov 14, 2017 17.35 17.41 17.24 17.37 2,828,746 -0.03(-0.16%)
Nov 13, 2017 17.33 17.45 17.27 17.40 2,472,648 -0.03(-0.16%)
Nov 10, 2017 17.57 17.59 17.34 17.43 2,160,265 -0.22(-1.23%)
Nov 09, 2017 17.62 17.79 17.55 17.64 2,263,440 -0.24(-1.32%)
Nov 08, 2017 17.91 18.01 17.76 17.88 1,952,421 -0.21(-1.15%)
Nov 07, 2017 18.10 18.21 18.02 18.09 3,310,395 -0.07(-0.40%)
Nov 06, 2017 18.06 18.17 17.99 18.16 2,026,711 +0.05(+0.25%)
Nov 03, 2017 17.75 18.17 17.75 18.12 3,481,103 +0.26(+1.47%)
Nov 02, 2017 17.86 18.08 17.20 17.85 5,847,993 -0.01(-0.05%)
Nov 01, 2017 18.11 18.13 17.75 17.86 2,980,879 -0.13(-0.70%)
Oct 31, 2017 17.89 18.01 17.87 17.99 1,681,977 +0.00(+0.00%)
Oct 30, 2017 18.14 18.26 17.84 17.99 3,232,123 -0.27(-1.47%)
Oct 27, 2017 18.18 18.29 17.94 18.26 2,050,332 +0.04(+0.25%)
Oct 26, 2017 17.83 18.38 17.54 18.21 2,771,182 -0.20(-1.07%)
Oct 25, 2017 18.62 18.63 18.05 18.41 3,621,778 -0.21(-1.11%)
Oct 24, 2017 18.37 18.62 18.31 18.62 3,563,572 +0.34(+1.87%)
Oct 23, 2017 18.30 18.42 18.20 18.27 3,485,936 -0.01(-0.05%)
Oct 20, 2017 18.35 18.44 18.28 18.28 1,519,461 +0.02(+0.10%)
Oct 19, 2017 18.06 18.44 18.03 18.27 2,780,437 +0.13(+0.69%)
Oct 18, 2017 18.17 18.38 18.11 18.14 1,786,969 +0.04(+0.20%)
Oct 17, 2017 18.16 18.16 17.99 18.10 863,245 -0.02(-0.10%)
Oct 16, 2017 18.21 18.37 18.10 18.12 2,431,734 +0.26(+1.46%)
Oct 13, 2017 17.99 18.00 17.81 17.86 2,039,512 -0.11(-0.60%)
Oct 12, 2017 18.18 18.18 17.94 17.97 1,444,600 -0.19(-1.04%)
Oct 11, 2017 18.08 18.17 17.98 18.16 1,606,491 -0.01(-0.05%)
Oct 10, 2017 18.18 18.23 18.05 18.17 1,953,906 +0.04(+0.25%)
Oct 09, 2017 18.23 18.30 17.99 18.12 2,127,524 -0.09(-0.49%)
Oct 06, 2017 18.35 18.45 18.15 18.21 2,139,246 -0.18(-0.98%)
Oct 05, 2017 18.28 18.52 18.28 18.39 2,876,681 +0.13(+0.69%)
Oct 04, 2017 18.18 18.35 18.12 18.27 2,164,229 +0.07(+0.39%)
Oct 03, 2017 18.15 18.28 18.03 18.19 1,476,094 +0.04(+0.25%)
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.