KKR & Co. LP (NY: KKR )

48.17 -0.88 (-1.79%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.76 27.58 25.74 27.57 9,050,785 -0.24(-0.87%)
Feb 27, 2020 28.21 28.65 27.39 27.82 4,284,027 -1.26(-4.34%)
Feb 26, 2020 29.17 29.85 29.01 29.08 2,980,494 -0.03(-0.10%)
Feb 25, 2020 30.63 30.75 28.80 29.11 4,062,424 -1.39(-4.55%)
Feb 24, 2020 30.73 30.96 30.11 30.50 4,687,397 -1.43(-4.47%)
Feb 21, 2020 32.30 32.34 31.82 31.92 1,764,582 -0.57(-1.75%)
Feb 20, 2020 32.64 32.84 32.01 32.49 2,337,637 -0.22(-0.68%)
Feb 19, 2020 32.42 32.78 32.33 32.71 2,067,966 +0.35(+1.07%)
Feb 18, 2020 32.10 32.66 32.01 32.37 3,366,144 +0.03(+0.09%)
Feb 14, 2020 32.52 32.57 32.24 32.34 1,811,256 +0.03(+0.09%)
Feb 13, 2020 32.10 32.43 32.01 32.31 2,638,051 +0.14(+0.45%)
Feb 12, 2020 32.92 32.92 32.14 32.16 1,445,578 -0.44(-1.36%)
Feb 11, 2020 32.58 32.86 32.45 32.61 2,878,793 +0.21(+0.65%)
Feb 10, 2020 31.82 32.44 31.49 32.40 2,706,357 +0.27(+0.84%)
Feb 07, 2020 32.13 32.38 31.93 32.13 2,832,272 -0.24(-0.73%)
Feb 06, 2020 31.98 32.57 31.80 32.36 3,087,310 +0.53(+1.66%)
Feb 05, 2020 31.65 31.86 31.53 31.83 3,085,241 +0.52(+1.66%)
Feb 04, 2020 30.81 31.63 30.74 31.31 3,649,769 +0.83(+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.