Skip to main content

KKR & Company LP (NY: KKR )

133.08 +3.83 (+2.96%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.