Indicators

KKR & Company LP (NY: KKR )

133.23 +0.43 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.29	25.33	25.02	25.21	5,271,514	-0.21(-0.84%)
Sep 27, 2018	25.88	26.11	25.37	25.42	4,843,241	-0.46(-1.79%)
Sep 26, 2018	26.04	26.08	25.68	25.89	4,094,634	-0.11(-0.43%)
Sep 25, 2018	26.33	26.33	25.95	26.00	15,808,905	-0.12(-0.46%)
Sep 24, 2018	26.02	26.27	25.83	26.12	14,078,510	+0.00(+0.00%)
Sep 21, 2018	26.02	26.56	25.86	26.12	38,599,148	+0.21(+0.82%)
Sep 20, 2018	25.79	26.43	25.77	25.90	14,068,409	+0.12(+0.47%)
Sep 19, 2018	25.57	25.82	25.50	25.78	12,961,720	+0.20(+0.80%)
Sep 18, 2018	25.53	25.77	25.08	25.58	7,468,496	+0.05(+0.18%)
Sep 17, 2018	25.51	25.88	25.48	25.53	7,805,941	+0.09(+0.36%)
Sep 14, 2018	25.16	25.53	25.16	25.44	5,103,639	+0.31(+1.25%)
Sep 13, 2018	24.88	25.37	24.82	25.13	5,943,168	+0.29(+1.15%)
Sep 12, 2018	24.42	24.96	24.27	24.84	5,839,964	+0.31(+1.28%)
Sep 11, 2018	24.15	24.70	24.05	24.53	10,319,153	+0.17(+0.68%)
Sep 10, 2018	23.47	24.88	23.47	24.36	16,905,044	+1.14(+4.90%)
Sep 07, 2018	23.18	23.29	23.04	23.22	1,503,087	-0.05(-0.20%)
Sep 06, 2018	23.51	23.83	23.23	23.27	2,731,465	-0.26(-1.10%)
Sep 05, 2018	23.94	24.12	23.49	23.53	3,433,691	-0.47(-1.96%)

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.