KKR & Co. LP (NY: KKR )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.00 28.64 27.38 27.75 5,758,900 -0.52(-1.84%)
May 28, 2020 29.00 29.00 28.16 28.27 4,084,617 -0.40(-1.40%)
May 27, 2020 29.29 29.50 27.97 28.67 3,017,547 +0.11(+0.39%)
May 26, 2020 27.50 28.83 27.40 28.56 3,430,429 +1.72(+6.41%)
May 22, 2020 26.65 26.95 26.25 26.84 1,353,900 +0.29(+1.09%)
May 21, 2020 26.53 26.82 26.25 26.55 1,931,665 -0.14(-0.52%)
May 20, 2020 26.51 26.79 26.32 26.69 3,672,940 +0.82(+3.17%)
May 19, 2020 25.89 26.59 25.87 25.87 1,968,056 +0.02(+0.08%)
May 18, 2020 25.76 26.13 25.25 25.85 4,442,202 +1.12(+4.53%)
May 15, 2020 24.45 24.86 24.21 24.73 2,208,500 -0.12(-0.48%)
May 14, 2020 23.93 24.91 23.43 24.85 2,840,908 +0.48(+1.97%)
May 13, 2020 25.34 25.65 24.15 24.37 3,024,854 -1.34(-5.21%)
May 12, 2020 26.50 26.56 25.63 25.71 3,933,802 -0.69(-2.61%)
May 11, 2020 26.38 26.95 26.15 26.40 4,704,661 -0.26(-0.98%)
May 08, 2020 26.95 27.37 26.45 26.66 3,873,300 -0.23(-0.86%)
May 07, 2020 26.55 27.25 26.34 26.89 2,988,372 +0.86(+3.30%)
May 06, 2020 24.85 26.12 24.78 26.03 3,578,836 +1.43(+5.81%)
May 05, 2020 24.59 25.10 24.41 24.60 1,837,366 +0.33(+1.36%)
May 04, 2020 23.86 24.28 23.55 24.27 2,312,772 -0.11(-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.