Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.53 20.76 20.49 20.70 1,214,439 +0.07(+0.36%)
May 30, 2018 20.48 20.78 20.42 20.62 1,849,962 +0.22(+1.10%)
May 29, 2018 20.69 20.79 20.16 20.40 3,036,543 -0.51(-2.45%)
May 25, 2018 20.91 20.91 20.91 0 -0.04(-0.18%)
May 24, 2018 20.66 21.01 20.53 20.95 2,833,616 +0.20(+0.94%)
May 23, 2018 20.94 21.01 20.58 20.75 3,356,581 -0.26(-1.24%)
May 22, 2018 21.13 21.28 20.84 21.01 6,324,100 -0.07(-0.35%)
May 21, 2018 20.95 21.32 20.88 21.09 2,119,608 +0.23(+1.12%)
May 18, 2018 21.16 21.17 20.77 20.86 1,919,543 -0.29(-1.37%)
May 17, 2018 20.77 21.23 20.72 21.14 3,336,836 +0.36(+1.75%)
May 16, 2018 20.30 21.11 20.30 20.78 3,900,443 +0.67(+3.33%)
May 15, 2018 20.23 20.44 20.06 20.11 2,617,053 -0.14(-0.69%)
May 14, 2018 20.53 20.64 19.99 20.25 2,763,797 -0.26(-1.27%)
May 11, 2018 20.80 21.06 20.30 20.51 3,490,899 -0.45(-2.13%)
May 10, 2018 20.74 21.24 20.52 20.96 6,128,107 -0.34(-1.62%)
May 09, 2018 21.16 21.39 21.10 21.30 7,172,345 +0.20(+0.93%)
May 08, 2018 21.23 21.24 20.87 21.11 7,551,475 +0.07(+0.35%)
May 07, 2018 21.41 21.41 20.80 21.03 12,157,016 -0.38(-1.78%)
May 04, 2018 20.72 21.41 20.59 21.41 17,810,800 +0.80(+3.88%)
May 03, 2018 21.64 21.68 20.51 20.61 12,702,182 +0.60(+2.98%)
May 02, 2018 19.92 20.21 19.78 20.02 5,143,932 +0.09(+0.47%)
May 01, 2018 19.44 20.08 19.38 19.93 4,125,115 +0.43(+2.20%)
Apr 30, 2018 19.46 20.18 19.24 19.50 4,161,871 +0.07(+0.38%)
Apr 27, 2018 19.41 19.46 19.23 19.42 808,528 -0.03(-0.14%)
Apr 26, 2018 19.32 19.53 19.19 19.45 948,235 +0.13(+0.67%)
Apr 25, 2018 19.60 19.69 19.30 19.32 2,118,173 -0.37(-1.89%)
Apr 24, 2018 19.97 20.08 19.53 19.69 1,653,717 -0.15(-0.75%)
Apr 23, 2018 20.01 20.11 19.77 19.84 2,456,737 -0.10(-0.51%)
Apr 20, 2018 19.74 20.01 19.68 19.94 1,955,062 +0.25(+1.28%)
Apr 19, 2018 19.52 19.75 19.39 19.69 2,020,049 +0.17(+0.86%)
Apr 18, 2018 19.55 19.75 19.48 19.52 1,365,233 -0.01(-0.05%)
Apr 17, 2018 19.40 19.62 19.36 19.53 1,650,015 +0.24(+1.25%)
Apr 16, 2018 18.98 19.33 18.89 19.29 1,492,156 +0.36(+1.92%)
Apr 13, 2018 19.25 19.34 18.87 18.93 1,821,686 -0.23(-1.21%)
Apr 12, 2018 18.94 19.26 18.89 19.16 1,627,844 +0.33(+1.73%)
Apr 11, 2018 18.85 19.15 18.81 18.84 2,925,280 -0.17(-0.88%)
Apr 10, 2018 18.81 19.06 18.74 19.00 1,070,718 +0.37(+2.00%)
Apr 09, 2018 18.77 18.96 18.61 18.63 2,222,337 +0.00(+0.00%)
Apr 06, 2018 18.65 18.86 18.49 18.63 2,311,669 -0.30(-1.57%)
Apr 05, 2018 18.90 19.10 18.74 18.93 1,952,281 +0.21(+1.14%)
Apr 04, 2018 18.10 18.78 18.04 18.71 2,785,540 +0.36(+1.98%)
Apr 03, 2018 18.65 18.82 18.30 18.35 2,422,973 -0.17(-0.91%)
Apr 02, 2018 18.80 18.87 18.37 18.52 13,895,832 -0.38(-2.02%)
Mar 29, 2018 18.90 18.90 18.90 0 +0.09(+0.50%)
Mar 28, 2018 18.97 19.19 18.75 18.81 2,631,749 -0.16(-0.83%)
Mar 27, 2018 19.25 19.39 18.77 18.97 1,935,659 -0.31(-1.59%)
Mar 26, 2018 19.51 19.59 19.01 19.27 2,821,364 +0.08(+0.44%)
Mar 23, 2018 19.63 19.71 19.18 19.19 5,224,817 -0.43(-2.18%)
Mar 22, 2018 20.06 20.13 19.62 19.62 7,870,679 -0.69(-3.39%)
Mar 21, 2018 20.23 20.45 20.20 20.31 945,719 +0.06(+0.28%)
Mar 20, 2018 20.24 20.31 20.06 20.25 952,503 +0.10(+0.51%)
Mar 19, 2018 20.33 20.35 20.01 20.15 1,954,188 -0.31(-1.50%)
Mar 16, 2018 20.31 20.57 20.30 20.46 1,160,129 +0.20(+0.97%)
Mar 15, 2018 20.64 20.66 20.21 20.26 2,382,987 -0.34(-1.63%)
Mar 14, 2018 20.89 21.00 20.51 20.60 10,972,642 -0.28(-1.34%)
Mar 13, 2018 21.18 21.27 20.82 20.87 1,127,301 -0.25(-1.19%)
Mar 12, 2018 21.21 21.31 21.02 21.13 1,756,079 -0.02(-0.09%)
Mar 09, 2018 20.76 21.18 20.74 21.14 1,751,196 +0.55(+2.67%)
Mar 08, 2018 20.73 20.81 20.31 20.60 1,369,282 -0.07(-0.32%)
Mar 07, 2018 20.66 1,112,333 -0.08(-0.40%)
Mar 06, 2018 20.55 20.75 20.28 20.74 1,920,243 +0.28(+1.36%)
Mar 05, 2018 19.87 20.49 19.84 20.47 1,967,641 +0.39(+1.95%)
Mar 02, 2018 19.85 20.22 19.62 20.07 1,749,931 +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.