Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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 10,509,783 +1.43(+4.97%)
Jan 30, 2020 29.18 29.61 28.48 28.82 4,739,516 -0.60(-2.03%)
Jan 29, 2020 29.01 29.58 28.88 29.41 3,745,940 +0.56(+1.94%)
Jan 28, 2020 28.93 29.21 28.76 28.85 2,699,888 +0.11(+0.40%)
Jan 27, 2020 28.27 28.77 27.83 28.74 4,558,192 -0.36(-1.24%)
Jan 24, 2020 29.70 29.86 28.92 29.10 3,900,461 -0.48(-1.63%)
Jan 23, 2020 29.87 29.90 29.46 29.58 3,270,750 -0.28(-0.92%)
Jan 22, 2020 29.47 30.19 29.29 29.86 3,384,835 +0.72(+2.47%)
Jan 21, 2020 29.62 29.73 29.09 29.14 3,330,226 -0.45(-1.51%)
Jan 17, 2020 29.15 29.71 29.06 29.58 4,049,160 +0.65(+2.26%)
Jan 16, 2020 28.16 28.96 28.13 28.93 3,970,166 +0.93(+3.32%)
Jan 15, 2020 27.70 28.18 27.65 28.00 2,689,097 +0.23(+0.82%)
Jan 14, 2020 28.35 28.55 27.76 27.77 4,148,464 -0.67(-2.37%)
Jan 13, 2020 28.29 28.52 28.13 28.45 2,359,763 +0.02(+0.07%)
Jan 10, 2020 28.39 28.51 28.30 28.43 2,859,670 +0.04(+0.13%)
Jan 09, 2020 28.39 28.73 28.27 28.39 4,283,234 +0.27(+0.94%)
Jan 08, 2020 27.62 28.23 27.58 28.12 3,202,268 +0.56(+2.03%)
Jan 07, 2020 27.50 27.82 27.50 27.56 1,861,896 +0.02(+0.07%)
Jan 06, 2020 27.22 27.56 27.11 27.55 2,690,970 +0.03(+0.10%)
Jan 03, 2020 27.46 27.75 27.38 27.52 2,111,216 -0.33(-1.19%)
Jan 02, 2020 27.89 27.97 27.62 27.85 3,057,303 +0.19(+0.69%)
Dec 31, 2019 27.37 27.84 27.31 27.66 1,719,324 +0.11(+0.41%)
Dec 30, 2019 27.74 27.82 27.40 27.55 1,627,055 -0.11(-0.41%)
Dec 27, 2019 27.76 27.92 27.57 27.66 1,371,093 -0.10(-0.38%)
Dec 26, 2019 27.92 28.00 27.67 27.76 1,259,057 +0.27(+0.97%)
Dec 24, 2019 27.52 27.62 27.35 27.50 1,009,785 -0.04(-0.14%)
Dec 23, 2019 28.23 28.29 27.52 27.54 2,508,252 -0.58(-2.06%)
Dec 20, 2019 28.41 28.62 27.96 28.11 5,555,454 -0.12(-0.44%)
Dec 19, 2019 27.93 28.35 27.89 28.24 7,872,209 +0.42(+1.50%)
Dec 18, 2019 27.92 28.12 27.82 27.82 3,529,247 -0.07(-0.24%)
Dec 17, 2019 28.00 28.03 27.58 27.89 6,247,851 -0.09(-0.34%)
Dec 16, 2019 27.84 28.13 27.81 27.98 6,026,018 +0.34(+1.24%)
Dec 13, 2019 27.67 27.96 27.61 27.64 3,011,744 -0.10(-0.38%)
Dec 12, 2019 27.69 27.88 27.47 27.75 2,659,189 +0.11(+0.41%)
Dec 11, 2019 27.71 27.75 27.54 27.63 2,161,434 +0.01(+0.03%)
Dec 10, 2019 27.50 27.71 27.43 27.62 1,898,695 +0.13(+0.48%)
Dec 09, 2019 27.66 27.81 27.46 27.49 1,640,823 -0.13(-0.48%)
Dec 06, 2019 27.79 27.94 27.62 27.62 1,644,974 +0.02(+0.07%)
Dec 05, 2019 27.45 27.73 27.39 27.60 1,748,117 +0.37(+1.36%)
Dec 04, 2019 27.00 27.39 26.99 27.23 2,283,693 +0.44(+1.63%)
Dec 03, 2019 26.95 27.03 26.75 26.80 3,230,247 -0.69(-2.52%)
Dec 02, 2019 27.97 27.97 27.41 27.49 1,874,911 -0.47(-1.70%)
Nov 29, 2019 28.22 28.33 27.91 27.96 913,183 -0.27(-0.94%)
Nov 27, 2019 28.24 28.32 27.86 28.23 2,499,416 +0.11(+0.41%)
Nov 26, 2019 27.93 28.25 27.92 28.11 2,191,158 +0.10(+0.37%)
Nov 25, 2019 27.69 28.08 27.59 28.01 2,334,611 +0.38(+1.37%)
Nov 22, 2019 27.65 27.84 27.55 27.63 1,342,091 +0.08(+0.28%)
Nov 21, 2019 27.93 28.01 27.52 27.56 1,772,448 -0.24(-0.85%)
Nov 20, 2019 27.57 27.93 27.45 27.79 2,602,143 +0.17(+0.62%)
Nov 19, 2019 27.97 28.06 27.47 27.62 3,155,537 -0.31(-1.12%)
Nov 18, 2019 28.21 28.21 27.82 27.93 2,527,968 -0.36(-1.27%)
Nov 15, 2019 28.39 28.44 28.25 28.29 1,691,482 +0.04(+0.13%)
Nov 14, 2019 27.88 28.38 27.83 28.26 2,168,232 +0.38(+1.36%)
Nov 13, 2019 27.78 27.98 27.59 27.88 2,752,890 -0.02(-0.07%)
Nov 12, 2019 27.71 28.05 27.65 27.90 3,031,852 +0.15(+0.55%)
Nov 11, 2019 27.50 27.91 27.37 27.75 1,320,957 +0.10(+0.38%)
Nov 08, 2019 27.50 27.88 27.37 27.64 1,058,719 +0.09(+0.34%)
Nov 07, 2019 27.81 28.08 27.44 27.55 3,352,275 -0.12(-0.43%)
Nov 06, 2019 27.70 27.87 27.52 27.66 2,715,247 -0.06(-0.20%)
Nov 05, 2019 27.54 28.09 27.48 27.72 3,989,213 +0.34(+1.24%)
Nov 04, 2019 27.90 27.92 27.19 27.38 5,901,021 -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.