Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.11 24.11 24.11 0 +0.02(+0.08%)
Aug 30, 2018 24.27 24.30 24.00 24.09 2,652,940 -0.25(-1.03%)
Aug 29, 2018 24.29 24.43 23.98 24.34 2,322,919 +0.01(+0.04%)
Aug 28, 2018 24.51 24.77 24.24 24.33 1,963,747 -0.13(-0.53%)
Aug 27, 2018 24.83 24.85 24.37 24.46 3,068,290 -0.21(-0.86%)
Aug 24, 2018 24.63 24.77 24.50 24.67 1,329,155 +0.18(+0.76%)
Aug 23, 2018 24.27 24.61 24.23 24.49 2,179,596 +0.26(+1.07%)
Aug 22, 2018 23.94 24.38 23.69 24.23 2,202,848 +0.30(+1.24%)
Aug 21, 2018 23.68 24.09 23.64 23.94 2,152,266 +0.31(+1.33%)
Aug 20, 2018 23.39 23.88 23.36 23.62 3,792,801 +0.14(+0.59%)
Aug 17, 2018 23.41 23.58 23.32 23.48 1,797,842 +0.03(+0.12%)
Aug 16, 2018 23.44 23.55 23.39 23.45 1,597,375 +0.25(+1.08%)
Aug 15, 2018 23.32 23.53 23.16 23.20 2,421,438 -0.31(-1.34%)
Aug 14, 2018 23.34 23.64 23.29 23.52 4,462,596 +0.22(+0.95%)
Aug 13, 2018 23.79 23.85 23.23 23.30 3,643,808 -0.49(-2.06%)
Aug 10, 2018 24.02 24.02 23.64 23.79 3,605,527 -0.47(-1.94%)
Aug 09, 2018 24.08 24.44 24.03 24.26 2,307,865 +0.09(+0.38%)
Aug 08, 2018 24.41 24.55 24.15 24.17 2,555,170 -0.22(-0.91%)
Aug 07, 2018 24.64 24.74 24.38 24.39 2,912,608 -0.24(-0.98%)
Aug 06, 2018 24.91 24.94 24.51 24.63 3,252,686 -0.29(-1.15%)
Aug 03, 2018 24.99 25.05 24.64 24.92 3,168,317 -0.01(-0.04%)
Aug 02, 2018 24.97 25.14 24.92 24.92 2,640,018 -0.24(-0.95%)
Aug 01, 2018 25.16 25.24 25.07 25.16 5,196,016 +0.01(+0.04%)
Jul 31, 2018 25.21 25.32 25.14 25.15 3,878,769 +0.06(+0.26%)
Jul 30, 2018 25.14 25.47 24.95 25.09 5,863,445 -0.32(-1.27%)
Jul 27, 2018 25.62 25.68 25.37 25.41 6,312,914 +2.58(+11.31%)
Jun 29, 2018 22.83 22.83 22.83 0 +0.37(+1.64%)
Jun 28, 2018 22.81 22.88 22.24 22.46 5,962,357 -0.36(-1.57%)
Jun 27, 2018 23.04 23.06 22.79 22.82 10,083,022 -0.15(-0.64%)
Jun 26, 2018 22.48 23.00 22.35 22.97 8,567,320 +0.42(+1.87%)
Jun 25, 2018 22.78 22.82 22.38 22.55 4,321,515 -0.28(-1.25%)
Jun 22, 2018 22.65 22.97 22.60 22.83 6,239,037 +0.26(+1.14%)
Jun 21, 2018 22.35 22.59 22.03 22.57 3,917,123 +0.27(+1.19%)
Jun 20, 2018 22.27 22.51 22.23 22.31 3,310,902 +0.09(+0.41%)
Jun 19, 2018 21.85 22.28 21.74 22.21 3,409,373 +0.20(+0.92%)
Jun 18, 2018 21.87 22.13 21.75 22.01 2,768,020 +0.05(+0.21%)
Jun 15, 2018 22.20 21.83 21.97 4,026,419 +0.14(+0.63%)
Jun 14, 2018 21.75 21.92 21.53 21.83 2,157,237 +0.12(+0.55%)
Jun 13, 2018 21.41 21.99 21.41 21.71 3,596,154 +0.36(+1.68%)
Jun 12, 2018 21.49 21.49 21.13 21.35 1,713,982 -0.02(-0.09%)
Jun 11, 2018 21.00 21.51 20.99 21.37 2,888,057 +0.26(+1.22%)
Jun 08, 2018 20.62 21.13 20.58 21.11 2,434,445 +0.46(+2.22%)
Jun 07, 2018 20.89 20.90 20.59 20.65 1,166,240 -0.17(-0.79%)
Jun 06, 2018 20.89 20.60 20.82 1,483,706 +0.19(+0.94%)
Jun 05, 2018 20.62 20.70 20.46 20.62 1,448,651 -0.06(-0.31%)
Jun 04, 2018 20.76 20.84 20.59 20.69 1,234,930 +0.05(+0.22%)
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.