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 (%)
Jan 31, 2020 29.16 30.46 28.15 30.25 10,509,318 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.49 28.82 4,739,306 -0.60(-2.03%)
Jan 29, 2020 29.01 29.59 28.88 29.42 3,745,774 +0.56(+1.94%)
Jan 28, 2020 28.93 29.22 28.76 28.86 2,699,769 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,557,990 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,288 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.59 3,270,605 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,685 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,078 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.59 4,048,981 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.14 28.93 3,969,990 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,688,978 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.77 27.77 4,148,280 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.14 28.45 2,359,659 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.31 28.43 2,859,543 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,044 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.59 28.13 3,202,126 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.57 1,861,814 +0.02(+0.07%)
Jan 06, 2020 27.22 27.57 27.11 27.55 2,690,850 +0.03(+0.10%)
Jan 03, 2020 27.46 27.76 27.38 27.52 2,111,122 -0.33(-1.19%)
Jan 02, 2020 27.89 27.97 27.62 27.85 3,057,167 +0.19(+0.69%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,248 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,626,983 -0.11(-0.41%)
Dec 27, 2019 27.77 27.92 27.58 27.66 1,371,032 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.68 27.77 1,259,001 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,740 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,141 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.12 5,555,208 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,871,860 +0.42(+1.50%)
Dec 18, 2019 27.92 28.13 27.82 27.82 3,529,090 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.59 27.89 6,247,574 -0.09(-0.34%)
Dec 16, 2019 27.84 28.14 27.81 27.98 6,025,751 +0.34(+1.23%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,610 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,071 +0.11(+0.41%)
Dec 11, 2019 27.71 27.76 27.54 27.63 2,161,338 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,610 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,751 -0.13(-0.48%)
Dec 06, 2019 27.79 27.95 27.62 27.62 1,644,901 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.40 27.60 1,748,039 +0.37(+1.36%)
Dec 04, 2019 27.00 27.40 26.99 27.23 2,283,592 +0.44(+1.63%)
Dec 03, 2019 26.95 27.04 26.75 26.80 3,230,104 -0.69(-2.52%)
Dec 02, 2019 27.97 27.97 27.41 27.49 1,874,828 -0.47(-1.70%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,143 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,305 +0.11(+0.41%)
Nov 26, 2019 27.94 28.25 27.92 28.12 2,191,061 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,507 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,032 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,369 -0.24(-0.85%)
Nov 20, 2019 27.58 27.93 27.45 27.79 2,602,028 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,398 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.94 2,527,856 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.30 1,691,407 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,136 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,768 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,718 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,899 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,672 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,127 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.67 2,715,126 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.49 27.72 3,989,037 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,900,760 -0.43(-1.56%)
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.