Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.26 20.48 20.22 20.42 1,230,855 +0.07(+0.36%)
May 30, 2018 20.21 20.50 20.15 20.35 1,874,969 +0.22(+1.10%)
May 29, 2018 20.41 20.51 19.89 20.13 3,077,590 -0.51(-2.45%)
May 25, 2018 20.63 20.63 20.63 0 -0.04(-0.18%)
May 24, 2018 20.39 20.73 20.26 20.67 2,871,920 +0.19(+0.94%)
May 23, 2018 20.66 20.73 20.30 20.48 3,401,954 -0.26(-1.24%)
May 22, 2018 20.84 20.99 20.56 20.73 6,409,587 -0.07(-0.35%)
May 21, 2018 20.67 21.04 20.61 20.81 2,148,260 +0.23(+1.12%)
May 18, 2018 20.88 20.88 20.49 20.58 1,945,491 -0.28(-1.36%)
May 17, 2018 20.50 20.95 20.44 20.86 3,381,942 +0.36(+1.75%)
May 16, 2018 20.03 20.83 20.03 20.50 3,953,168 +0.66(+3.33%)
May 15, 2018 19.96 20.16 19.79 19.84 2,652,429 -0.14(-0.69%)
May 14, 2018 20.26 20.37 19.72 19.98 2,801,157 -0.26(-1.27%)
May 11, 2018 20.52 20.78 20.03 20.24 3,538,088 -0.28(-1.39%)
May 10, 2018 20.30 20.80 20.09 20.52 6,258,208 -0.34(-1.62%)
May 09, 2018 20.72 20.94 20.66 20.86 7,324,615 +0.19(+0.93%)
May 08, 2018 20.79 20.80 20.43 20.67 7,711,794 +0.07(+0.35%)
May 07, 2018 20.97 20.97 20.37 20.60 12,415,111 -0.37(-1.78%)
May 04, 2018 20.29 20.97 20.16 20.97 18,188,926 +0.78(+3.88%)
May 03, 2018 21.19 21.23 20.09 20.19 12,971,851 +0.58(+2.98%)
May 02, 2018 19.50 19.79 19.36 19.60 5,253,139 +0.09(+0.47%)
May 01, 2018 19.04 19.67 18.97 19.51 4,212,692 +0.42(+2.20%)
Apr 30, 2018 19.06 19.76 18.84 19.09 4,250,228 +0.07(+0.38%)
Apr 27, 2018 19.01 19.06 18.83 19.02 825,693 -0.03(-0.14%)
Apr 26, 2018 18.92 19.13 18.79 19.05 968,367 +0.13(+0.67%)
Apr 25, 2018 19.19 19.28 18.90 18.92 2,163,142 -0.36(-1.89%)
Apr 24, 2018 19.56 19.67 19.13 19.28 1,688,826 -0.15(-0.75%)
Apr 23, 2018 19.59 19.69 19.36 19.43 2,508,894 -0.10(-0.51%)
Apr 20, 2018 19.33 19.59 19.27 19.53 1,996,569 +0.25(+1.28%)
Apr 19, 2018 19.11 19.34 18.99 19.28 2,062,935 +0.16(+0.86%)
Apr 18, 2018 19.15 19.34 19.07 19.12 1,394,217 -0.01(-0.05%)
Apr 17, 2018 19.00 19.21 18.95 19.13 1,685,045 +0.24(+1.25%)
Apr 16, 2018 18.59 18.93 18.50 18.89 1,523,834 +0.36(+1.92%)
Apr 13, 2018 18.85 18.94 18.48 18.54 1,860,361 -0.23(-1.21%)
Apr 12, 2018 18.54 18.86 18.50 18.76 1,662,403 +0.32(+1.73%)
Apr 11, 2018 18.45 18.75 18.42 18.44 2,987,384 -0.16(-0.88%)
Apr 10, 2018 18.42 18.67 18.35 18.61 1,093,449 +0.36(+2.00%)
Apr 09, 2018 18.38 18.57 18.23 18.24 2,269,517 +0.00(+0.00%)
Apr 06, 2018 18.26 18.47 18.11 18.24 2,360,746 -0.29(-1.57%)
Apr 05, 2018 18.51 18.70 18.35 18.54 1,993,728 +0.21(+1.14%)
Apr 04, 2018 17.72 18.39 17.66 18.33 2,844,677 +0.36(+1.98%)
Apr 03, 2018 18.26 18.43 17.92 17.97 2,474,413 -0.16(-0.90%)
Apr 02, 2018 18.41 18.48 17.99 18.13 14,190,842 -0.37(-2.02%)
Mar 29, 2018 18.51 18.51 18.51 0 +0.09(+0.49%)
Mar 28, 2018 18.57 18.79 18.36 18.42 2,687,621 -0.15(-0.83%)
Mar 27, 2018 18.85 18.98 18.38 18.57 1,976,753 -0.30(-1.59%)
Mar 26, 2018 19.10 19.18 18.62 18.87 2,881,262 +0.08(+0.44%)
Mar 23, 2018 19.22 19.30 18.78 18.79 5,335,740 -0.42(-2.18%)
Mar 22, 2018 19.65 19.71 19.21 19.21 8,037,775 -0.67(-3.39%)
Mar 21, 2018 19.81 20.02 19.78 19.88 965,797 +0.05(+0.28%)
Mar 20, 2018 19.82 19.88 19.65 19.83 972,724 +0.10(+0.51%)
Mar 19, 2018 19.91 19.93 19.59 19.73 1,995,676 -0.30(-1.50%)
Mar 16, 2018 19.88 20.14 19.88 20.03 1,184,759 +0.19(+0.97%)
Mar 15, 2018 20.21 20.23 19.79 19.84 2,433,579 -0.33(-1.63%)
Mar 14, 2018 20.46 20.56 20.09 20.17 11,205,593 -0.27(-1.34%)
Mar 13, 2018 20.74 20.82 20.39 20.44 1,151,234 -0.25(-1.19%)
Mar 12, 2018 20.77 20.87 20.59 20.69 1,793,361 -0.02(-0.09%)
Mar 09, 2018 20.33 20.74 20.31 20.71 1,788,374 +0.54(+2.67%)
Mar 08, 2018 20.30 20.38 19.88 20.17 1,398,352 -0.06(-0.32%)
Mar 07, 2018 20.23 1,135,948 -0.08(-0.40%)
Mar 06, 2018 20.12 20.32 19.86 20.31 1,961,010 +0.27(+1.36%)
Mar 05, 2018 19.46 20.07 19.43 20.04 2,009,415 +0.38(+1.95%)
Mar 02, 2018 19.44 19.80 19.21 19.66 1,787,082 +0.12(+0.61%)
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.