Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.72 24.81 24.36 24.40 1,375,379 -0.11(-0.46%)
Aug 29, 2019 24.64 24.85 24.51 24.51 2,010,679 +0.26(+1.09%)
Aug 28, 2019 24.08 24.34 23.85 24.25 2,542,920 +0.02(+0.08%)
Aug 27, 2019 24.27 24.45 23.98 24.23 3,435,266 -0.04(-0.16%)
Aug 26, 2019 24.16 24.28 23.59 24.27 3,418,506 +0.23(+0.94%)
Aug 23, 2019 24.06 24.64 23.96 24.04 7,449,988 -0.20(-0.82%)
Aug 22, 2019 24.36 24.49 24.17 24.24 3,203,288 -0.03(-0.12%)
Aug 21, 2019 23.78 24.27 23.72 24.27 2,825,943 +0.73(+3.09%)
Aug 20, 2019 23.52 23.71 23.25 23.54 1,973,289 +0.21(+0.89%)
Aug 19, 2019 23.53 23.63 23.32 23.33 1,532,646 +0.23(+0.98%)
Aug 16, 2019 22.63 23.25 22.63 23.10 1,433,525 +0.46(+2.04%)
Aug 15, 2019 23.14 23.26 22.58 22.64 1,975,488 -0.31(-1.36%)
Aug 14, 2019 22.95 23.38 22.82 22.95 2,331,991 -0.68(-2.88%)
Aug 13, 2019 22.87 23.67 22.87 23.63 2,794,584 +0.53(+2.29%)
Aug 12, 2019 23.40 23.43 22.96 23.10 1,865,653 -0.66(-2.78%)
Aug 09, 2019 23.73 23.88 23.56 23.76 1,750,203 -0.02(-0.08%)
Aug 08, 2019 23.52 23.83 23.40 23.78 3,954,937 +0.69(+2.98%)
Aug 07, 2019 23.33 23.33 22.80 23.09 4,278,325 -0.59(-2.51%)
Aug 06, 2019 22.99 23.69 22.99 23.69 2,756,571 +0.66(+2.87%)
Aug 05, 2019 23.17 23.17 22.57 23.03 3,969,942 -0.70(-2.94%)
Aug 02, 2019 24.03 24.03 23.35 23.73 2,334,098 -0.41(-1.70%)
Aug 01, 2019 24.99 25.06 23.71 24.14 4,160,737 -1.00(-3.96%)
Jul 31, 2019 25.39 25.55 25.11 25.13 4,180,929 -0.24(-0.96%)
Jul 30, 2019 25.07 25.38 24.98 25.38 1,915,309 +0.09(+0.37%)
Jul 29, 2019 25.34 25.50 25.19 25.28 2,930,057 -0.37(-1.43%)
Jul 26, 2019 25.78 25.83 25.36 25.65 2,707,906 -0.08(-0.33%)
Jul 25, 2019 25.44 26.09 25.27 25.74 4,118,523 +0.09(+0.37%)
Jul 24, 2019 24.94 25.72 24.75 25.64 5,075,538 +0.54(+2.13%)
Jul 23, 2019 24.76 25.14 24.64 25.11 3,037,723 +0.54(+2.22%)
Jul 22, 2019 23.69 24.85 23.61 24.56 6,244,303 +0.94(+3.98%)
Jul 19, 2019 23.95 24.06 23.62 23.62 1,990,247 -0.28(-1.18%)
Jul 18, 2019 23.87 24.03 23.68 23.90 3,172,345 -0.01(-0.04%)
Jul 17, 2019 24.47 24.55 23.91 23.91 2,917,421 -0.56(-2.30%)
Jul 16, 2019 24.90 24.93 24.47 24.48 2,650,688 -0.46(-1.85%)
Jul 15, 2019 25.14 25.31 24.80 24.94 2,827,920 -0.23(-0.93%)
Jul 12, 2019 24.88 25.23 24.72 25.17 3,960,911 +0.31(+1.25%)
Jul 11, 2019 24.72 24.97 24.61 24.86 4,111,506 +0.23(+0.95%)
Jul 10, 2019 24.65 24.91 24.32 24.63 5,031,888 +0.11(+0.46%)
Jul 09, 2019 23.72 24.59 23.62 24.51 5,155,233 +0.65(+2.72%)
Jul 08, 2019 24.18 24.36 23.75 23.87 6,134,832 -0.51(-2.08%)
Jul 05, 2019 24.39 24.43 24.02 24.37 1,783,985 -0.05(-0.19%)
Jul 03, 2019 24.23 24.43 24.18 24.42 2,232,376 +0.13(+0.54%)
Jul 02, 2019 24.37 24.37 23.87 24.29 3,568,538 -0.03(-0.12%)
Jul 01, 2019 24.05 24.37 23.90 24.32 4,345,725 +0.57(+2.41%)
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%)
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.