Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 03, 2019 24.10 24.20 23.52 23.85 2,207,740 -0.54(-2.21%)
Aug 30, 2019 24.71 24.80 24.35 24.39 1,376,004 -0.11(-0.46%)
Aug 29, 2019 24.63 24.83 24.50 24.50 2,011,592 +0.26(+1.09%)
Aug 28, 2019 24.07 24.33 23.84 24.24 2,544,075 +0.02(+0.08%)
Aug 27, 2019 24.26 24.44 23.97 24.22 3,436,827 -0.04(-0.16%)
Aug 26, 2019 24.15 24.27 23.57 24.25 3,420,059 +0.23(+0.94%)
Aug 23, 2019 24.05 24.63 23.95 24.03 7,453,373 -0.20(-0.82%)
Aug 22, 2019 24.35 24.48 24.16 24.23 3,204,743 -0.03(-0.12%)
Aug 21, 2019 23.77 24.26 23.71 24.25 2,827,227 +0.73(+3.09%)
Aug 20, 2019 23.51 23.70 23.24 23.53 1,974,186 +0.21(+0.89%)
Aug 19, 2019 23.52 23.62 23.31 23.32 1,533,342 +0.23(+0.98%)
Aug 16, 2019 22.62 23.24 22.62 23.09 1,434,176 +0.46(+2.04%)
Aug 15, 2019 23.13 23.25 22.57 22.63 1,976,386 -0.31(-1.36%)
Aug 14, 2019 22.94 23.37 22.81 22.94 2,333,050 -0.68(-2.88%)
Aug 13, 2019 22.86 23.66 22.86 23.62 2,795,854 +0.53(+2.29%)
Aug 12, 2019 23.39 23.42 22.95 23.09 1,866,500 -0.66(-2.78%)
Aug 09, 2019 23.72 23.87 23.55 23.75 1,750,998 -0.02(-0.08%)
Aug 08, 2019 23.51 23.82 23.39 23.77 3,956,734 +0.69(+2.98%)
Aug 07, 2019 23.32 23.32 22.79 23.08 4,280,269 -0.59(-2.51%)
Aug 06, 2019 22.98 23.68 22.98 23.68 2,757,824 +0.66(+2.87%)
Aug 05, 2019 23.16 23.16 22.56 23.02 3,971,745 -0.70(-2.94%)
Aug 02, 2019 24.02 24.02 23.34 23.72 2,335,159 -0.41(-1.70%)
Aug 01, 2019 24.98 25.05 23.69 24.13 4,162,627 -1.00(-3.96%)
Jul 31, 2019 25.38 25.54 25.09 25.12 4,182,828 -0.24(-0.96%)
Jul 30, 2019 25.06 25.37 24.97 25.37 1,916,179 +0.09(+0.37%)
Jul 29, 2019 25.33 25.49 25.18 25.27 2,931,389 -0.37(-1.43%)
Jul 26, 2019 25.77 25.82 25.35 25.64 2,709,137 -0.08(-0.33%)
Jul 25, 2019 25.43 26.08 25.26 25.72 4,120,395 +0.09(+0.37%)
Jul 24, 2019 24.93 25.70 24.74 25.63 5,077,844 +0.54(+2.13%)
Jul 23, 2019 24.75 25.13 24.62 25.09 3,039,104 +0.54(+2.22%)
Jul 22, 2019 23.68 24.84 23.60 24.55 6,247,140 +0.94(+3.98%)
Jul 19, 2019 23.94 24.05 23.61 23.61 1,991,151 -0.28(-1.18%)
Jul 18, 2019 23.85 24.02 23.67 23.89 3,173,786 -0.01(-0.04%)
Jul 17, 2019 24.46 24.54 23.90 23.90 2,918,746 -0.56(-2.30%)
Jul 16, 2019 24.89 24.92 24.46 24.46 2,651,893 -0.46(-1.85%)
Jul 15, 2019 25.13 25.30 24.79 24.93 2,829,205 -0.23(-0.93%)
Jul 12, 2019 24.87 25.22 24.71 25.16 3,962,710 +0.31(+1.25%)
Jul 11, 2019 24.71 24.96 24.60 24.85 4,113,375 +0.23(+0.95%)
Jul 10, 2019 24.63 24.90 24.31 24.62 5,034,175 +0.11(+0.46%)
Jul 09, 2019 23.71 24.58 23.61 24.50 5,157,575 +0.65(+2.72%)
Jul 08, 2019 24.17 24.35 23.74 23.85 6,137,620 -0.51(-2.08%)
Jul 05, 2019 24.38 24.42 24.01 24.36 1,784,795 -0.05(-0.19%)
Jul 03, 2019 24.22 24.42 24.17 24.41 2,233,390 +0.13(+0.54%)
Jul 02, 2019 24.36 24.36 23.85 24.28 3,570,160 -0.03(-0.12%)
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.