Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,324 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,627,055 -0.11(-0.41%)
Dec 27, 2019 27.76 27.92 27.57 27.66 1,371,093 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.67 27.76 1,259,057 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,785 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,252 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.11 5,555,454 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,872,209 +0.42(+1.50%)
Dec 18, 2019 27.92 28.12 27.82 27.82 3,529,247 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.58 27.89 6,247,851 -0.09(-0.34%)
Dec 16, 2019 27.84 28.13 27.81 27.98 6,026,018 +0.34(+1.24%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,744 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,189 +0.11(+0.41%)
Dec 11, 2019 27.71 27.75 27.54 27.63 2,161,434 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,695 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,823 -0.13(-0.48%)
Dec 06, 2019 27.79 27.94 27.62 27.62 1,644,974 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.39 27.60 1,748,117 +0.37(+1.36%)
Dec 04, 2019 27.00 27.39 26.99 27.23 2,283,693 +0.44(+1.63%)
Dec 03, 2019 26.95 27.03 26.75 26.80 3,230,247 -0.69(-2.52%)
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.