Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.59 21.59 20.91 20.92 3,743,471 -1.03(-4.70%)
May 30, 2019 21.89 22.26 21.80 21.96 2,147,257 +0.17(+0.78%)
May 29, 2019 21.91 21.96 21.57 21.79 5,244,575 -0.33(-1.49%)
May 28, 2019 22.53 22.56 22.04 22.12 4,783,975 -0.41(-1.83%)
May 24, 2019 22.74 22.84 22.49 22.53 2,413,552 -0.05(-0.21%)
May 23, 2019 23.06 23.15 22.56 22.58 3,426,125 -0.81(-3.45%)
May 22, 2019 23.29 23.45 23.20 23.39 3,543,438 -0.07(-0.28%)
May 21, 2019 23.02 23.48 22.98 23.45 4,351,188 +0.44(+1.92%)
May 20, 2019 22.96 23.18 22.89 23.01 2,329,113 -0.16(-0.69%)
May 17, 2019 22.92 23.28 22.90 23.17 2,573,589 +0.01(+0.04%)
May 16, 2019 22.76 23.33 22.76 23.16 2,721,345 +0.42(+1.86%)
May 15, 2019 22.39 22.97 22.30 22.74 2,857,992 +0.11(+0.50%)
May 14, 2019 22.00 22.70 21.98 22.62 2,558,542 +0.75(+3.43%)
May 13, 2019 22.22 22.30 21.72 21.87 4,364,718 -0.81(-3.56%)
May 10, 2019 22.23 22.82 22.12 22.68 2,321,022 +0.33(+1.49%)
May 09, 2019 21.96 22.42 21.59 22.35 3,287,147 +0.15(+0.67%)
May 08, 2019 22.31 22.52 22.16 22.20 2,371,672 -0.14(-0.63%)
May 07, 2019 22.42 22.60 22.11 22.34 3,217,885 -0.23(-1.03%)
May 06, 2019 22.47 22.65 22.25 22.57 2,949,563 -0.48(-2.07%)
May 03, 2019 22.68 23.05 22.59 23.05 2,570,411 +0.42(+1.86%)
May 02, 2019 22.40 22.74 22.24 22.63 5,631,323 -0.39(-1.70%)
May 01, 2019 23.05 23.66 23.01 23.02 3,610,420 +0.18(+0.78%)
Apr 30, 2019 23.24 23.36 22.58 22.84 4,865,959 -0.34(-1.45%)
Apr 29, 2019 22.97 23.25 22.88 23.18 3,601,954 +0.23(+1.02%)
Apr 26, 2019 22.42 22.97 22.35 22.95 3,396,317 +0.42(+1.87%)
Apr 25, 2019 22.42 22.59 22.09 22.52 2,911,392 +0.26(+1.18%)
Apr 24, 2019 22.22 22.39 22.03 22.26 1,948,902 +0.05(+0.21%)
Apr 23, 2019 21.90 22.34 21.52 22.22 3,286,294 +0.34(+1.54%)
Apr 22, 2019 22.11 22.24 21.88 21.88 2,527,194 -0.32(-1.43%)
Apr 18, 2019 22.09 22.40 21.95 22.20 5,493,193 +0.27(+1.24%)
Apr 17, 2019 22.42 22.45 21.81 21.93 3,083,549 -0.36(-1.63%)
Apr 16, 2019 21.88 22.31 21.86 22.29 4,146,983 +0.48(+2.18%)
Apr 15, 2019 21.95 21.96 21.74 21.81 2,541,545 +0.01(+0.04%)
Apr 12, 2019 21.76 21.98 21.72 21.81 1,974,745 +0.35(+1.61%)
Apr 11, 2019 21.55 21.72 21.32 21.46 1,180,157 -0.09(-0.43%)
Apr 10, 2019 21.42 21.58 21.32 21.55 2,824,393 +0.16(+0.74%)
Apr 09, 2019 21.96 21.96 21.38 21.39 2,555,659 -0.70(-3.17%)
Apr 08, 2019 22.17 22.22 21.99 22.09 1,991,668 -0.14(-0.63%)
Apr 05, 2019 22.15 22.40 22.12 22.24 1,966,289 +0.14(+0.63%)
Apr 04, 2019 22.05 22.15 21.87 22.09 2,533,728 +0.06(+0.25%)
Apr 03, 2019 21.90 22.17 21.75 22.04 3,687,611 +0.32(+1.46%)
Apr 02, 2019 22.19 22.32 21.64 21.72 4,688,351 -0.82(-3.65%)
Apr 01, 2019 22.16 22.64 22.05 22.54 1,906,094 +0.60(+2.72%)
Mar 29, 2019 21.95 22.05 21.63 21.95 2,543,759 +0.21(+0.99%)
Mar 28, 2019 21.67 21.93 21.58 21.73 2,061,901 +0.04(+0.17%)
Mar 27, 2019 22.13 22.46 21.65 21.69 2,009,197 -0.44(-1.98%)
Mar 26, 2019 22.24 22.32 21.88 22.13 2,400,628 +0.12(+0.55%)
Mar 25, 2019 22.08 22.09 21.65 22.01 3,213,390 -0.09(-0.42%)
Mar 22, 2019 22.69 22.80 21.95 22.10 4,022,383 -0.80(-3.51%)
Mar 21, 2019 22.40 23.08 22.33 22.91 2,127,127 +0.41(+1.83%)
Mar 20, 2019 22.46 22.61 22.20 22.50 3,245,239 -0.12(-0.54%)
Mar 19, 2019 23.00 23.00 22.48 22.62 4,313,763 -0.28(-1.22%)
Mar 18, 2019 22.66 22.96 22.64 22.90 2,517,668 +0.33(+1.45%)
Mar 15, 2019 22.63 22.67 22.38 22.57 2,960,565 +0.02(+0.08%)
Mar 14, 2019 22.27 22.80 22.12 22.55 6,236,443 +0.30(+1.34%)
Mar 13, 2019 21.73 22.31 21.63 22.25 3,801,749 +0.59(+2.72%)
Mar 12, 2019 21.55 21.67 21.49 21.67 3,100,456 +0.21(+1.00%)
Mar 11, 2019 21.02 21.50 20.97 21.45 2,532,763 +0.53(+2.55%)
Mar 08, 2019 21.00 21.08 20.74 20.92 3,767,953 -0.31(-1.45%)
Mar 07, 2019 21.27 21.27 20.93 21.23 4,386,438 -0.05(-0.22%)
Mar 06, 2019 21.38 21.53 21.17 21.27 4,822,247 -0.09(-0.44%)
Mar 05, 2019 21.55 21.61 21.30 21.37 5,259,152 -0.20(-0.91%)
Mar 04, 2019 21.13 21.70 21.10 21.56 9,825,868 +0.49(+2.30%)
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.