Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.78 25.86 25.18 25.35 4,745,472 -0.44(-1.72%)
Sep 27, 2019 27.85 27.85 25.48 25.80 7,343,114 -1.95(-7.04%)
Sep 26, 2019 27.79 27.92 27.57 27.75 3,021,425 -0.20(-0.71%)
Sep 25, 2019 27.49 27.98 27.38 27.95 1,651,854 +0.32(+1.16%)
Sep 24, 2019 27.93 28.28 27.51 27.63 3,332,525 -0.17(-0.61%)
Sep 23, 2019 27.82 28.04 27.58 27.80 2,326,696 +0.27(+0.99%)
Sep 20, 2019 27.33 27.62 27.13 27.52 3,517,302 +0.29(+1.08%)
Sep 19, 2019 27.12 27.79 27.07 27.23 4,170,345 +0.79(+3.00%)
Sep 18, 2019 26.72 26.77 26.13 26.44 3,092,380 -0.53(-1.96%)
Sep 17, 2019 26.66 27.04 26.50 26.97 1,729,704 +0.29(+1.10%)
Sep 16, 2019 26.41 26.87 26.35 26.67 1,926,799 +0.11(+0.43%)
Sep 13, 2019 27.00 27.09 26.46 26.56 3,963,704 +0.08(+0.29%)
Sep 12, 2019 25.71 26.68 25.68 26.49 3,843,111 +0.80(+3.13%)
Sep 11, 2019 25.43 25.69 25.14 25.68 2,245,943 +0.29(+1.15%)
Sep 10, 2019 25.52 25.66 25.21 25.39 3,201,528 -0.05(-0.19%)
Sep 09, 2019 25.53 25.55 25.12 25.44 2,169,076 +0.11(+0.45%)
Sep 06, 2019 25.27 25.63 25.16 25.32 3,531,282 +0.06(+0.22%)
Sep 05, 2019 24.85 25.34 24.76 25.27 2,348,339 +0.92(+3.76%)
Sep 04, 2019 24.09 24.43 23.95 24.35 1,889,872 +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.