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 (%)
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%)
Sep 03, 2019 24.12 24.21 23.53 23.86 2,206,640 -0.54(-2.21%)
Aug 30, 2019 24.72 24.81 24.36 24.40 1,375,318 -0.11(-0.46%)
Aug 29, 2019 24.64 24.85 24.51 24.51 2,010,590 +0.26(+1.09%)
Aug 28, 2019 24.08 24.34 23.86 24.25 2,542,807 +0.02(+0.08%)
Aug 27, 2019 24.28 24.46 23.98 24.23 3,435,114 -0.04(-0.16%)
Aug 26, 2019 24.16 24.29 23.59 24.27 3,418,355 +0.23(+0.94%)
Aug 23, 2019 24.06 24.64 23.96 24.04 7,449,658 -0.20(-0.82%)
Aug 22, 2019 24.36 24.49 24.17 24.24 3,203,146 -0.03(-0.12%)
Aug 21, 2019 23.78 24.28 23.72 24.27 2,825,818 +0.73(+3.09%)
Aug 20, 2019 23.52 23.71 23.25 23.54 1,973,202 +0.21(+0.89%)
Aug 19, 2019 23.53 23.63 23.32 23.33 1,532,578 +0.23(+0.98%)
Aug 16, 2019 22.63 23.25 22.63 23.11 1,433,461 +0.46(+2.04%)
Aug 15, 2019 23.14 23.27 22.58 22.64 1,975,401 -0.31(-1.36%)
Aug 14, 2019 22.95 23.38 22.82 22.95 2,331,887 -0.68(-2.88%)
Aug 13, 2019 22.87 23.67 22.87 23.63 2,794,461 +0.53(+2.29%)
Aug 12, 2019 23.40 23.44 22.96 23.11 1,865,570 -0.66(-2.78%)
Aug 09, 2019 23.73 23.88 23.56 23.77 1,750,125 -0.02(-0.08%)
Aug 08, 2019 23.52 23.83 23.40 23.78 3,954,762 +0.69(+2.98%)
Aug 07, 2019 23.33 23.33 22.80 23.10 4,278,135 -0.59(-2.51%)
Aug 06, 2019 22.99 23.70 22.99 23.69 2,756,449 +0.66(+2.87%)
Aug 05, 2019 23.17 23.17 22.57 23.03 3,969,766 -0.70(-2.94%)
Aug 02, 2019 24.03 24.03 23.36 23.73 2,333,995 -0.41(-1.70%)
Aug 01, 2019 24.99 25.06 23.71 24.14 4,160,553 -1.00(-3.96%)
Jul 31, 2019 25.39 25.55 25.11 25.13 4,180,744 -0.24(-0.96%)
Jul 30, 2019 25.07 25.38 24.98 25.38 1,915,224 +0.09(+0.37%)
Jul 29, 2019 25.34 25.50 25.19 25.29 2,929,928 -0.37(-1.43%)
Jul 26, 2019 25.78 25.83 25.36 25.65 2,707,787 -0.08(-0.33%)
Jul 25, 2019 25.45 26.09 25.28 25.74 4,118,341 +0.09(+0.37%)
Jul 24, 2019 24.94 25.72 24.75 25.64 5,075,313 +0.54(+2.13%)
Jul 23, 2019 24.76 25.14 24.64 25.11 3,037,589 +0.54(+2.22%)
Jul 22, 2019 23.69 24.85 23.61 24.56 6,244,027 +0.94(+3.98%)
Jul 19, 2019 23.95 24.06 23.62 23.62 1,990,159 -0.28(-1.18%)
Jul 18, 2019 23.87 24.04 23.68 23.90 3,172,205 -0.01(-0.04%)
Jul 17, 2019 24.47 24.55 23.91 23.91 2,917,292 -0.56(-2.30%)
Jul 16, 2019 24.90 24.93 24.47 24.48 2,650,571 -0.46(-1.85%)
Jul 15, 2019 25.14 25.31 24.80 24.94 2,827,795 -0.23(-0.93%)
Jul 12, 2019 24.88 25.23 24.72 25.17 3,960,736 +0.31(+1.25%)
Jul 11, 2019 24.72 24.98 24.61 24.86 4,111,325 +0.23(+0.95%)
Jul 10, 2019 24.65 24.91 24.32 24.63 5,031,666 +0.11(+0.46%)
Jul 09, 2019 23.73 24.59 23.62 24.51 5,155,005 +0.65(+2.72%)
Jul 08, 2019 24.19 24.36 23.75 23.87 6,134,561 -0.51(-2.08%)
Jul 05, 2019 24.39 24.43 24.02 24.37 1,783,906 -0.05(-0.19%)
Jul 03, 2019 24.23 24.43 24.19 24.42 2,232,277 +0.13(+0.54%)
Jul 02, 2019 24.37 24.37 23.87 24.29 3,568,380 -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.