Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.00 34.13 33.34 33.85 1,889,960 -0.04(-0.11%)
Jul 30, 2020 33.77 34.16 33.71 33.89 1,839,709 -0.48(-1.39%)
Jul 29, 2020 33.70 34.42 33.64 34.36 2,608,553 +0.91(+2.72%)
Jul 28, 2020 33.46 33.76 33.32 33.45 2,699,450 -0.23(-0.68%)
Jul 27, 2020 33.06 33.72 32.94 33.68 1,737,407 +0.49(+1.47%)
Jul 24, 2020 33.48 33.57 33.04 33.20 1,390,875 -0.34(-1.03%)
Jul 23, 2020 33.93 34.13 33.30 33.54 2,401,925 -0.50(-1.46%)
Jul 22, 2020 34.02 34.12 33.68 34.04 2,219,267 -0.05(-0.14%)
Jul 21, 2020 33.65 34.34 33.61 34.09 2,544,988 +0.58(+1.74%)
Jul 20, 2020 33.45 33.66 33.45 33.50 2,498,151 +0.03(+0.09%)
Jul 17, 2020 33.19 33.63 33.12 33.47 1,864,358 +0.30(+0.89%)
Jul 16, 2020 33.16 33.28 32.89 33.18 1,564,309 -0.33(-0.97%)
Jul 15, 2020 33.74 33.82 33.06 33.50 2,152,837 +0.50(+1.51%)
Jul 14, 2020 32.58 33.08 32.55 33.01 2,862,431 +0.29(+0.88%)
Jul 13, 2020 33.56 33.72 32.64 32.72 4,302,283 -0.67(-2.01%)
Jul 10, 2020 33.25 33.53 32.64 33.39 3,979,618 +0.15(+0.46%)
Jul 09, 2020 32.48 33.52 32.14 33.23 8,635,620 +0.81(+2.51%)
Jul 08, 2020 31.10 32.45 31.06 32.42 8,188,415 +2.95(+10.00%)
Jul 07, 2020 30.00 30.00 29.35 29.47 3,158,221 -0.75(-2.47%)
Jul 06, 2020 30.56 30.67 30.10 30.22 5,585,856 +0.36(+1.22%)
Jul 02, 2020 30.10 30.27 29.51 29.86 3,530,065 +0.34(+1.13%)
Jul 01, 2020 29.72 30.00 28.95 29.52 2,041,734 -0.03(-0.10%)
Jun 30, 2020 28.84 29.75 28.73 29.55 4,356,384 +0.68(+2.35%)
Jun 29, 2020 28.49 28.99 27.98 28.87 6,935,811 +0.56(+1.96%)
Jun 26, 2020 29.90 29.97 27.98 28.32 33,557,828 -1.80(-5.97%)
Jun 25, 2020 28.90 30.23 28.85 30.12 5,088,371 +1.11(+3.83%)
Jun 24, 2020 29.89 29.89 28.84 29.01 3,719,111 -1.13(-3.75%)
Jun 23, 2020 30.40 30.79 30.03 30.13 3,175,955 +0.15(+0.51%)
Jun 22, 2020 30.05 30.33 29.83 29.98 4,044,832 -0.45(-1.48%)
Jun 19, 2020 30.64 30.78 29.98 30.43 6,183,388 +0.09(+0.28%)
Jun 18, 2020 29.19 30.50 29.09 30.34 3,354,693 +0.84(+2.85%)
Jun 17, 2020 29.80 30.00 29.44 29.50 2,426,177 +0.17(+0.59%)
Jun 16, 2020 29.89 30.11 29.01 29.33 4,285,923 +0.52(+1.79%)
Jun 15, 2020 27.01 28.86 26.86 28.81 4,824,821 +0.92(+3.29%)
Jun 12, 2020 27.72 28.24 27.23 27.90 3,274,984 +1.15(+4.29%)
Jun 11, 2020 28.02 28.16 26.75 26.75 4,139,248 -2.57(-8.78%)
Jun 10, 2020 30.16 30.16 29.23 29.32 4,237,634 -0.87(-2.88%)
Jun 09, 2020 29.52 30.44 29.23 30.19 3,991,369 -0.14(-0.47%)
Jun 08, 2020 29.61 30.35 29.45 30.34 5,695,546 +1.28(+4.41%)
Jun 05, 2020 29.67 30.27 28.78 29.05 4,213,172 +0.05(+0.16%)
Jun 04, 2020 28.78 29.09 28.33 29.01 2,619,851 +0.12(+0.43%)
Jun 03, 2020 28.52 29.03 28.29 28.88 4,375,431 +0.80(+2.86%)
Jun 02, 2020 27.44 28.11 27.05 28.08 4,243,554 +1.00(+3.71%)
Jun 01, 2020 26.76 27.27 26.49 27.07 2,285,035 +0.52(+1.95%)
May 29, 2020 26.79 27.41 26.20 26.56 6,017,967 -0.50(-1.84%)
May 28, 2020 27.75 27.75 26.94 27.05 4,268,365 -0.38(-1.40%)
May 27, 2020 28.03 28.23 26.77 27.44 3,153,292 +0.11(+0.39%)
May 26, 2020 26.32 27.59 26.22 27.33 3,584,748 +1.65(+6.41%)
May 22, 2020 25.50 25.79 25.12 25.68 1,414,805 +0.28(+1.09%)
May 21, 2020 25.39 25.67 25.12 25.41 2,018,561 -0.13(-0.52%)
May 20, 2020 25.37 25.64 25.18 25.54 3,838,169 +0.78(+3.17%)
May 19, 2020 24.78 25.45 24.76 24.76 2,056,590 +0.02(+0.08%)
May 18, 2020 24.65 25.01 24.16 24.74 4,642,036 +1.07(+4.53%)
May 15, 2020 23.40 23.79 23.17 23.67 2,307,850 +0.01(+0.06%)
May 14, 2020 22.78 23.71 22.30 23.65 2,984,923 +0.46(+1.97%)
May 13, 2020 24.12 24.41 22.98 23.19 3,178,193 -1.28(-5.21%)
May 12, 2020 25.22 25.28 24.39 24.47 4,133,219 -0.66(-2.61%)
May 11, 2020 25.11 25.65 24.89 25.13 4,943,155 -0.25(-0.98%)
May 08, 2020 25.65 26.05 25.18 25.37 4,069,650 -0.22(-0.86%)
May 07, 2020 25.27 25.94 25.07 25.59 3,139,862 +0.82(+3.30%)
May 06, 2020 23.65 24.86 23.58 24.77 3,760,259 +1.36(+5.81%)
May 05, 2020 23.40 23.89 23.23 23.41 1,930,508 +0.31(+1.36%)
May 04, 2020 22.71 23.11 22.41 23.10 2,430,014 -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.