Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.78 27.39 26.19 26.54 6,020,700 -0.50(-1.84%)
May 28, 2020 27.74 27.74 26.93 27.04 4,270,304 -0.38(-1.40%)
May 27, 2020 28.02 28.22 26.75 27.42 3,154,725 +0.11(+0.39%)
May 26, 2020 26.30 27.58 26.21 27.32 3,586,376 +1.65(+6.41%)
May 22, 2020 25.49 25.78 25.10 25.67 1,415,448 +0.28(+1.09%)
May 21, 2020 25.38 25.65 25.11 25.40 2,019,478 -0.13(-0.52%)
May 20, 2020 25.36 25.63 25.17 25.53 3,839,912 +0.78(+3.17%)
May 19, 2020 24.76 25.43 24.75 24.75 2,057,524 +0.02(+0.08%)
May 18, 2020 24.64 24.99 24.15 24.73 4,644,145 +1.07(+4.53%)
May 15, 2020 23.39 23.78 23.16 23.65 2,308,898 +0.01(+0.06%)
May 14, 2020 22.77 23.70 22.29 23.64 2,986,279 +0.46(+1.97%)
May 13, 2020 24.11 24.40 22.97 23.18 3,179,637 -1.27(-5.21%)
May 12, 2020 25.21 25.27 24.38 24.46 4,135,097 -0.66(-2.61%)
May 11, 2020 25.10 25.64 24.88 25.11 4,945,401 -0.25(-0.98%)
May 08, 2020 25.64 26.04 25.17 25.36 4,071,499 -0.22(-0.86%)
May 07, 2020 25.26 25.92 25.06 25.58 3,141,289 +0.82(+3.30%)
May 06, 2020 23.64 24.85 23.57 24.76 3,761,967 +1.36(+5.81%)
May 05, 2020 23.39 23.88 23.22 23.40 1,931,385 +0.31(+1.36%)
May 04, 2020 22.70 23.10 22.40 23.09 2,431,118 -0.10(-0.45%)
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.