Skip to main content

KKR & Company LP (NY: KKR )

100.42 -0.09 (-0.09%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.74 22.28 21.67 21.87 6,466,711 +0.47(+2.20%)
Oct 30, 2018 20.18 21.44 20.15 21.40 5,076,515 +1.25(+6.20%)
Oct 29, 2018 21.22 21.54 19.78 20.15 6,812,214 -1.06(-5.01%)
Oct 26, 2018 21.51 21.69 21.05 21.22 6,247,912 -0.53(-2.42%)
Oct 25, 2018 20.93 21.95 20.81 21.74 13,730,260 +1.29(+6.28%)
Oct 24, 2018 21.29 21.55 20.35 20.46 6,522,659 -0.95(-4.45%)
Oct 23, 2018 21.68 21.91 20.90 21.41 9,368,552 -0.70(-3.18%)
Oct 22, 2018 22.48 22.67 22.08 22.11 6,311,326 -0.24(-1.08%)
Oct 19, 2018 22.85 22.96 22.36 22.36 3,653,625 -0.46(-2.03%)
Oct 18, 2018 23.54 23.57 22.75 22.82 2,968,322 -0.81(-3.44%)
Oct 17, 2018 23.72 23.81 23.28 23.63 5,810,411 -0.09(-0.39%)
Oct 16, 2018 23.19 23.84 23.10 23.72 4,171,863 +0.77(+3.34%)
Oct 15, 2018 22.66 23.21 22.64 22.96 3,639,828 +0.31(+1.35%)
Oct 12, 2018 22.83 22.97 22.36 22.65 6,630,216 +0.22(+0.99%)
Oct 11, 2018 22.52 22.84 22.25 22.43 7,187,648 -0.16(-0.70%)
Oct 10, 2018 23.84 23.97 22.54 22.59 11,475,895 -1.52(-6.29%)
Oct 09, 2018 24.19 24.34 24.01 24.10 6,330,102 -0.28(-1.14%)
Oct 08, 2018 24.78 24.88 24.21 24.38 6,021,455 -0.56(-2.26%)
Oct 05, 2018 25.57 25.71 24.76 24.95 4,951,796 -0.68(-2.64%)
Oct 04, 2018 25.79 26.05 25.37 25.62 5,908,546 -0.31(-1.18%)
Oct 03, 2018 25.64 26.30 25.60 25.93 4,793,865 +0.47(+1.85%)
Oct 02, 2018 25.52 25.55 25.26 25.45 2,936,200 +0.02(+0.07%)
Oct 01, 2018 25.45 25.52 25.22 25.44 2,951,777 +0.21(+0.84%)
Sep 28, 2018 25.30 25.34 25.03 25.22 5,269,121 -0.21(-0.84%)
Sep 27, 2018 25.89 26.12 25.38 25.44 4,841,043 -0.46(-1.79%)
Sep 26, 2018 26.05 26.09 25.69 25.90 4,092,776 -0.11(-0.43%)
Sep 25, 2018 26.34 26.34 25.96 26.01 15,801,728 -0.12(-0.46%)
Sep 24, 2018 26.04 26.28 25.84 26.13 14,072,119 +0.00(+0.00%)
Sep 21, 2018 26.03 26.57 25.87 26.13 38,581,624 +0.21(+0.82%)
Sep 20, 2018 25.81 26.44 25.79 25.92 14,062,023 +0.12(+0.47%)
Sep 19, 2018 25.58 25.83 25.51 25.80 12,955,836 +0.20(+0.79%)
Sep 18, 2018 25.54 25.79 25.09 25.59 7,465,105 +0.05(+0.18%)
Sep 17, 2018 25.52 25.89 25.49 25.55 7,802,397 +0.09(+0.36%)
Sep 14, 2018 25.18 25.54 25.18 25.45 5,101,322 +0.31(+1.25%)
Sep 13, 2018 24.89 25.38 24.83 25.14 5,940,470 +0.29(+1.15%)
Sep 12, 2018 24.43 24.97 24.28 24.85 5,837,313 +0.31(+1.28%)
Sep 11, 2018 24.16 24.71 24.06 24.54 10,314,468 +0.17(+0.68%)
Sep 10, 2018 23.48 24.89 23.48 24.37 16,897,370 +1.14(+4.90%)
Sep 07, 2018 23.19 23.30 23.05 23.23 1,502,405 -0.05(-0.20%)
Sep 06, 2018 23.52 23.84 23.24 23.28 2,730,225 -0.26(-1.10%)
Sep 05, 2018 23.96 24.13 23.50 23.54 3,432,133 -0.47(-1.96%)
Sep 04, 2018 24.05 24.15 23.80 24.01 2,621,485 -0.11(-0.46%)
Aug 31, 2018 24.12 24.12 24.12 0 +0.02(+0.08%)
Aug 30, 2018 24.28 24.32 24.01 24.10 2,651,736 -0.25(-1.03%)
Aug 29, 2018 24.30 24.45 23.99 24.35 2,321,864 +0.01(+0.04%)
Aug 28, 2018 24.52 24.78 24.26 24.34 1,962,856 -0.13(-0.53%)
Aug 27, 2018 24.84 24.86 24.38 24.47 3,066,898 -0.21(-0.86%)
Aug 24, 2018 24.64 24.78 24.51 24.69 1,328,551 +0.18(+0.75%)
Aug 23, 2018 24.28 24.62 24.24 24.50 2,178,607 +0.26(+1.07%)
Aug 22, 2018 23.95 24.39 23.70 24.24 2,201,848 +0.30(+1.24%)
Aug 21, 2018 23.69 24.10 23.65 23.95 2,151,289 +0.31(+1.33%)
Aug 20, 2018 23.40 23.89 23.37 23.63 3,791,079 +0.14(+0.59%)
Aug 17, 2018 23.42 23.59 23.33 23.49 1,797,026 +0.03(+0.12%)
Aug 16, 2018 23.45 23.56 23.40 23.47 1,596,650 +0.25(+1.08%)
Aug 15, 2018 23.33 23.54 23.17 23.22 2,420,339 -0.31(-1.34%)
Aug 14, 2018 23.35 23.65 23.30 23.53 4,460,570 +0.22(+0.95%)
Aug 13, 2018 23.80 23.86 23.24 23.31 3,642,154 -0.49(-2.06%)
Aug 10, 2018 24.03 24.03 23.65 23.80 3,603,891 -0.47(-1.94%)
Aug 09, 2018 24.09 24.45 24.04 24.27 2,306,817 +0.09(+0.38%)
Aug 08, 2018 24.42 24.57 24.16 24.18 2,554,010 -0.22(-0.91%)
Aug 07, 2018 24.65 24.75 24.39 24.40 2,911,286 -0.24(-0.98%)
Aug 06, 2018 24.92 24.95 24.52 24.64 3,251,209 -0.29(-1.15%)
Aug 03, 2018 25.00 25.07 24.65 24.93 3,166,878 -0.01(-0.04%)
Aug 02, 2018 24.98 25.15 24.94 24.94 2,638,820 -0.24(-0.95%)
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.