Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.99	18.33	17.96	18.24	5,294,012	+0.31(+1.70%)
Sep 28, 2017	17.86	17.99	17.79	17.93	1,654,527	+0.07(+0.40%)
Sep 27, 2017	17.92	17.99	17.71	17.86	2,624,291	+0.10(+0.56%)
Sep 26, 2017	17.71	17.88	17.67	17.76	4,776,800	+0.08(+0.46%)
Sep 25, 2017	17.69	17.95	17.60	17.68	5,127,484	-0.02(-0.10%)
Sep 22, 2017	17.21	17.74	17.19	17.70	5,017,507	+0.38(+2.18%)
Sep 21, 2017	17.29	17.40	17.19	17.32	4,544,821	+0.05(+0.31%)
Sep 20, 2017	17.10	17.34	17.06	17.27	3,803,565	+0.14(+0.84%)
Sep 19, 2017	17.05	17.14	16.95	17.13	3,732,581	+0.13(+0.79%)
Sep 18, 2017	17.09	17.27	16.93	16.99	3,857,862	+0.01(+0.05%)
Sep 15, 2017	16.72	17.00	16.72	16.98	3,809,951	+0.21(+1.23%)
Sep 14, 2017	16.63	16.90	16.61	16.78	3,222,125	+0.11(+0.65%)
Sep 13, 2017	16.76	16.92	16.39	16.67	3,971,073	-0.16(-0.96%)
Sep 12, 2017	16.81	17.02	16.75	16.83	3,450,818	+0.09(+0.54%)
Sep 11, 2017	16.49	16.84	16.46	16.74	3,863,117	+0.45(+2.75%)
Sep 08, 2017	16.36	16.46	16.22	16.29	3,118,429	-0.09(-0.55%)
Sep 07, 2017	16.46	16.52	16.26	16.38	3,864,582	-0.05(-0.33%)
Sep 06, 2017	16.60	16.62	16.28	16.44	3,871,340	-0.04(-0.22%)
Sep 05, 2017	16.96	17.03	16.27	16.47	5,066,176	-0.56(-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.