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 (%)
Feb 28, 2019 21.24 21.36 20.76 20.78 23,096,914 -0.56(-2.63%)
Feb 27, 2019 21.30 21.34 20.88 21.34 5,994,119 +0.04(+0.18%)
Feb 26, 2019 21.15 21.40 20.86 21.30 7,498,042 +0.00(+0.00%)
Feb 25, 2019 21.90 22.15 21.26 21.30 5,724,565 -0.52(-2.40%)
Feb 22, 2019 22.16 22.37 21.47 21.83 5,433,004 -0.29(-1.31%)
Feb 21, 2019 22.11 22.16 21.86 22.12 4,184,734 +0.01(+0.04%)
Feb 20, 2019 22.08 22.37 21.91 22.11 4,936,651 -0.05(-0.21%)
Feb 19, 2019 21.93 22.21 21.61 22.15 4,680,586 +0.16(+0.72%)
Feb 15, 2019 22.10 22.15 21.92 21.99 3,062,544 +0.13(+0.60%)
Feb 14, 2019 21.92 22.08 21.66 21.86 7,270,383 -0.10(-0.47%)
Feb 13, 2019 22.18 22.33 21.76 21.97 3,670,511 -0.10(-0.47%)
Feb 12, 2019 21.95 22.26 21.95 22.07 5,291,775 +0.16(+0.73%)
Feb 11, 2019 21.68 21.97 21.63 21.91 3,891,718 +0.25(+1.17%)
Feb 08, 2019 21.43 21.66 21.17 21.66 4,339,727 +0.04(+0.19%)
Feb 07, 2019 21.45 21.62 20.62 21.62 6,182,926 +0.01(+0.04%)
Feb 06, 2019 21.94 22.12 21.51 21.61 3,818,032 -0.46(-2.11%)
Feb 05, 2019 22.03 22.11 21.57 22.07 4,574,326 +0.03(+0.13%)
Feb 04, 2019 21.98 22.12 21.55 22.04 3,946,620 +0.21(+0.98%)
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.