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 30, 2019	25.76	25.85	25.17	25.34	4,747,839	-0.44(-1.72%)
Sep 27, 2019	27.84	27.84	25.46	25.78	7,346,776	-1.95(-7.04%)
Sep 26, 2019	27.77	27.90	27.56	27.74	3,022,932	-0.20(-0.71%)
Sep 25, 2019	27.47	27.96	27.37	27.93	1,652,677	+0.32(+1.16%)
Sep 24, 2019	27.92	28.27	27.49	27.61	3,334,187	-0.17(-0.61%)
Sep 23, 2019	27.80	28.03	27.57	27.78	2,327,856	+0.27(+0.99%)
Sep 20, 2019	27.31	27.60	27.11	27.51	3,519,056	+0.29(+1.07%)
Sep 19, 2019	27.10	27.78	27.06	27.22	4,172,425	+0.79(+3.00%)
Sep 18, 2019	26.71	26.76	26.11	26.42	3,093,922	-0.53(-1.96%)
Sep 17, 2019	26.64	27.03	26.49	26.95	1,730,567	+0.29(+1.10%)
Sep 16, 2019	26.40	26.86	26.34	26.66	1,927,759	+0.11(+0.43%)
Sep 13, 2019	26.99	27.08	26.44	26.55	3,965,680	+0.08(+0.29%)
Sep 12, 2019	25.70	26.67	25.67	26.47	3,845,027	+0.80(+3.13%)
Sep 11, 2019	25.42	25.67	25.12	25.67	2,247,063	+0.29(+1.15%)
Sep 10, 2019	25.51	25.65	25.20	25.38	3,203,124	-0.05(-0.19%)
Sep 09, 2019	25.52	25.54	25.10	25.42	2,170,158	+0.11(+0.45%)
Sep 06, 2019	25.25	25.61	25.15	25.31	3,533,043	+0.06(+0.22%)
Sep 05, 2019	24.84	25.33	24.75	25.25	2,349,510	+0.92(+3.76%)
Sep 04, 2019	24.07	24.41	23.94	24.34	1,890,814	+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.