Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.78 25.86 25.18 25.35 4,745,683 -0.44(-1.72%)
Sep 27, 2019 27.85 27.85 25.47 25.79 7,343,440 -1.95(-7.04%)
Sep 26, 2019 27.79 27.91 27.57 27.75 3,021,559 -0.20(-0.71%)
Sep 25, 2019 27.48 27.98 27.38 27.95 1,651,927 +0.32(+1.16%)
Sep 24, 2019 27.93 28.28 27.50 27.63 3,332,673 -0.17(-0.61%)
Sep 23, 2019 27.82 28.04 27.58 27.80 2,326,799 +0.27(+0.99%)
Sep 20, 2019 27.32 27.62 27.13 27.52 3,517,458 +0.29(+1.07%)
Sep 19, 2019 27.12 27.79 27.07 27.23 4,170,530 +0.79(+3.00%)
Sep 18, 2019 26.72 26.77 26.13 26.44 3,092,517 -0.53(-1.96%)
Sep 17, 2019 26.65 27.04 26.50 26.97 1,729,781 +0.29(+1.10%)
Sep 16, 2019 26.41 26.87 26.35 26.67 1,926,884 +0.11(+0.43%)
Sep 13, 2019 27.00 27.09 26.46 26.56 3,963,879 +0.08(+0.29%)
Sep 12, 2019 25.71 26.68 25.68 26.48 3,843,281 +0.80(+3.12%)
Sep 11, 2019 25.43 25.69 25.13 25.68 2,246,043 +0.29(+1.15%)
Sep 10, 2019 25.52 25.66 25.21 25.39 3,201,670 -0.05(-0.19%)
Sep 09, 2019 25.53 25.55 25.12 25.44 2,169,172 +0.11(+0.45%)
Sep 06, 2019 25.27 25.62 25.16 25.32 3,531,439 +0.06(+0.22%)
Sep 05, 2019 24.85 25.34 24.76 25.27 2,348,443 +0.92(+3.76%)
Sep 04, 2019 24.09 24.43 23.95 24.35 1,889,955 +0.49(+2.06%)
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.