Skip to main content

KKR & Company LP (NY: KKR )

100.85 +0.34 (+0.34%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.25 23.37 22.59 22.85 4,863,750 -0.34(-1.45%)
Apr 29, 2019 22.98 23.26 22.89 23.19 3,600,319 +0.23(+1.02%)
Apr 26, 2019 22.43 22.98 22.36 22.96 3,394,775 +0.42(+1.87%)
Apr 25, 2019 22.43 22.61 22.10 22.53 2,910,070 +0.26(+1.17%)
Apr 24, 2019 22.23 22.40 22.04 22.27 1,948,017 +0.05(+0.21%)
Apr 23, 2019 21.91 22.35 21.53 22.23 3,284,801 +0.34(+1.54%)
Apr 22, 2019 22.12 22.25 21.89 21.89 2,526,046 -0.32(-1.43%)
Apr 18, 2019 22.11 22.41 21.96 22.21 5,490,698 +0.27(+1.24%)
Apr 17, 2019 22.43 22.46 21.82 21.94 3,082,148 -0.36(-1.63%)
Apr 16, 2019 21.89 22.32 21.87 22.30 4,145,100 +0.48(+2.18%)
Apr 15, 2019 21.96 21.97 21.75 21.82 2,540,391 +0.01(+0.04%)
Apr 12, 2019 21.77 21.99 21.73 21.82 1,973,848 +0.35(+1.61%)
Apr 11, 2019 21.56 21.73 21.33 21.47 1,179,621 -0.09(-0.43%)
Apr 10, 2019 21.43 21.59 21.33 21.56 2,823,111 +0.16(+0.74%)
Apr 09, 2019 21.97 21.97 21.39 21.40 2,554,499 -0.70(-3.17%)
Apr 08, 2019 22.18 22.23 22.00 22.11 1,990,764 -0.14(-0.63%)
Apr 05, 2019 22.16 22.41 22.13 22.25 1,965,396 +0.14(+0.63%)
Apr 04, 2019 22.06 22.16 21.88 22.11 2,532,578 +0.06(+0.25%)
Apr 03, 2019 21.91 22.18 21.76 22.05 3,685,937 +0.32(+1.46%)
Apr 02, 2019 22.20 22.33 21.65 21.73 4,686,222 -0.82(-3.65%)
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.