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 (%)
Jun 28, 2019 23.46 23.74 23.35 23.74 5,112,061 +0.35(+1.49%)
Jun 27, 2019 23.20 23.47 23.08 23.40 1,843,348 +0.35(+1.51%)
Jun 26, 2019 22.71 23.11 22.64 23.05 1,889,397 +0.54(+2.38%)
Jun 25, 2019 22.64 23.08 22.28 22.51 3,198,330 -0.12(-0.54%)
Jun 24, 2019 23.10 23.13 22.63 22.63 2,523,894 -0.47(-2.03%)
Jun 21, 2019 23.09 23.29 22.67 23.10 3,510,710 -0.05(-0.20%)
Jun 20, 2019 23.02 23.41 22.90 23.15 3,175,499 +0.33(+1.44%)
Jun 19, 2019 22.03 22.82 22.03 22.82 3,848,284 +0.85(+3.89%)
Jun 18, 2019 22.17 22.36 21.70 21.97 4,862,560 -0.13(-0.60%)
Jun 17, 2019 22.34 22.62 22.10 22.10 3,215,283 -0.25(-1.13%)
Jun 14, 2019 22.79 22.79 22.35 22.35 2,428,953 -0.49(-2.14%)
Jun 13, 2019 22.80 23.15 22.65 22.84 2,859,406 +0.20(+0.87%)
Jun 12, 2019 22.47 22.64 22.21 22.64 2,321,175 +0.06(+0.25%)
Jun 11, 2019 22.78 22.84 22.42 22.59 1,636,854 +0.08(+0.33%)
Jun 10, 2019 22.75 22.94 22.47 22.51 1,435,757 +0.00(+0.00%)
Jun 07, 2019 22.41 22.63 22.32 22.51 1,981,413 +0.16(+0.71%)
Jun 06, 2019 22.25 22.46 22.22 22.35 1,606,467 +0.08(+0.34%)
Jun 05, 2019 22.29 22.37 21.90 22.28 2,815,744 +0.13(+0.59%)
Jun 04, 2019 21.71 22.16 21.50 22.15 2,458,868 +0.80(+3.74%)
Jun 03, 2019 20.84 21.37 20.68 21.35 3,143,808 +0.41(+1.97%)
May 31, 2019 21.60 21.60 20.92 20.93 3,741,771 -1.03(-4.70%)
May 30, 2019 21.90 22.27 21.81 21.97 2,146,282 +0.17(+0.78%)
May 29, 2019 21.92 21.97 21.58 21.80 5,242,194 -0.33(-1.49%)
May 28, 2019 22.54 22.57 22.05 22.13 4,781,803 -0.41(-1.83%)
May 24, 2019 22.75 22.85 22.50 22.54 2,412,456 -0.05(-0.21%)
May 23, 2019 23.07 23.16 22.57 22.59 3,424,569 -0.81(-3.45%)
May 22, 2019 23.30 23.46 23.21 23.40 3,541,829 -0.07(-0.28%)
May 21, 2019 23.03 23.49 22.99 23.46 4,349,212 +0.44(+1.92%)
May 20, 2019 22.97 23.19 22.90 23.02 2,328,056 -0.16(-0.69%)
May 17, 2019 22.94 23.29 22.91 23.18 2,572,421 +0.01(+0.04%)
May 16, 2019 22.77 23.34 22.77 23.17 2,720,109 +0.42(+1.86%)
May 15, 2019 22.40 22.98 22.31 22.75 2,856,694 +0.11(+0.50%)
May 14, 2019 22.00 22.71 21.99 22.63 2,557,380 +0.75(+3.43%)
May 13, 2019 22.23 22.32 21.73 21.88 4,362,735 -0.81(-3.56%)
May 10, 2019 22.24 22.83 22.13 22.69 2,319,968 +0.33(+1.49%)
May 09, 2019 21.97 22.43 21.60 22.36 3,285,654 +0.15(+0.67%)
May 08, 2019 22.32 22.53 22.17 22.21 2,370,595 -0.14(-0.63%)
May 07, 2019 22.43 22.61 22.12 22.35 3,216,423 -0.23(-1.03%)
May 06, 2019 22.48 22.66 22.26 22.58 2,948,223 -0.48(-2.07%)
May 03, 2019 22.69 23.06 22.60 23.06 2,569,244 +0.42(+1.86%)
May 02, 2019 22.41 22.75 22.25 22.64 5,628,766 -0.39(-1.70%)
May 01, 2019 23.06 23.67 23.02 23.03 3,608,780 +0.18(+0.78%)
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.