Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 1,376,065 -0.11(-0.46%)
Aug 29, 2019 24.63 24.83 24.50 24.50 2,011,681 +0.26(+1.09%)
Aug 28, 2019 24.06 24.33 23.84 24.23 2,544,188 +0.02(+0.08%)
Aug 27, 2019 24.26 24.44 23.97 24.22 3,436,979 -0.04(-0.16%)
Aug 26, 2019 24.15 24.27 23.57 24.25 3,420,211 +0.23(+0.94%)
Aug 23, 2019 24.05 24.63 23.95 24.03 7,453,703 -0.20(-0.82%)
Aug 22, 2019 24.35 24.48 24.15 24.22 3,204,885 -0.03(-0.12%)
Aug 21, 2019 23.77 24.26 23.71 24.25 2,827,352 +0.73(+3.09%)
Aug 20, 2019 23.51 23.70 23.23 23.53 1,974,274 +0.21(+0.89%)
Aug 19, 2019 23.52 23.62 23.31 23.32 1,533,410 +0.23(+0.98%)
Aug 16, 2019 22.62 23.23 22.62 23.09 1,434,240 +0.46(+2.04%)
Aug 15, 2019 23.13 23.25 22.56 22.63 1,976,473 -0.31(-1.36%)
Aug 14, 2019 22.94 23.37 22.81 22.94 2,333,154 -0.68(-2.88%)
Aug 13, 2019 22.86 23.66 22.86 23.62 2,795,978 +0.53(+2.29%)
Aug 12, 2019 23.39 23.42 22.95 23.09 1,866,583 -0.66(-2.78%)
Aug 09, 2019 23.72 23.87 23.55 23.75 1,751,076 -0.02(-0.08%)
Aug 08, 2019 23.51 23.82 23.39 23.77 3,956,909 +0.69(+2.98%)
Aug 07, 2019 23.32 23.32 22.79 23.08 4,280,459 -0.59(-2.51%)
Aug 06, 2019 22.98 23.68 22.98 23.68 2,757,946 +0.66(+2.87%)
Aug 05, 2019 23.16 23.16 22.55 23.02 3,971,921 -0.70(-2.94%)
Aug 02, 2019 24.02 24.02 23.34 23.72 2,335,262 -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.