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 (%)
Feb 28, 2020 26.41 27.22 25.40 27.21 9,173,132 -0.24(-0.87%)
Feb 27, 2020 27.83 28.27 27.03 27.44 4,341,938 -1.25(-4.34%)
Feb 26, 2020 28.79 29.45 28.62 28.69 3,020,784 -0.03(-0.10%)
Feb 25, 2020 30.22 30.34 28.41 28.72 4,117,339 -1.37(-4.55%)
Feb 24, 2020 30.32 30.55 29.71 30.09 4,750,761 -1.41(-4.47%)
Feb 21, 2020 31.87 31.91 31.39 31.50 1,788,435 -0.56(-1.75%)
Feb 20, 2020 32.20 32.40 31.58 32.06 2,369,237 -0.22(-0.68%)
Feb 19, 2020 31.99 32.34 31.90 32.28 2,095,921 +0.34(+1.07%)
Feb 18, 2020 31.67 32.23 31.58 31.93 3,411,647 +0.03(+0.09%)
Feb 14, 2020 32.09 32.14 31.81 31.91 1,835,740 +0.03(+0.09%)
Feb 13, 2020 31.67 32.00 31.58 31.88 2,673,712 +0.14(+0.45%)
Feb 12, 2020 32.48 32.48 31.72 31.73 1,465,119 -0.44(-1.36%)
Feb 11, 2020 32.14 32.42 32.02 32.17 2,917,708 +0.21(+0.65%)
Feb 10, 2020 31.39 32.01 31.07 31.96 2,742,941 +0.27(+0.84%)
Feb 07, 2020 31.71 31.94 31.51 31.70 2,870,559 -0.23(-0.73%)
Feb 06, 2020 31.55 32.14 31.38 31.93 3,129,044 +0.52(+1.66%)
Feb 05, 2020 31.23 31.44 31.11 31.41 3,126,947 +0.51(+1.66%)
Feb 04, 2020 30.40 31.21 30.33 30.90 3,699,106 +0.82(+2.71%)
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.