Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.29 25.33 25.02 25.21 5,271,514 -0.21(-0.84%)
Sep 27, 2018 25.88 26.11 25.37 25.42 4,843,241 -0.46(-1.79%)
Sep 26, 2018 26.04 26.08 25.68 25.89 4,094,634 -0.11(-0.43%)
Sep 25, 2018 26.33 26.33 25.95 26.00 15,808,905 -0.12(-0.46%)
Sep 24, 2018 26.02 26.27 25.83 26.12 14,078,510 +0.00(+0.00%)
Sep 21, 2018 26.02 26.56 25.86 26.12 38,599,148 +0.21(+0.82%)
Sep 20, 2018 25.79 26.43 25.77 25.90 14,068,409 +0.12(+0.47%)
Sep 19, 2018 25.57 25.82 25.50 25.78 12,961,720 +0.20(+0.80%)
Sep 18, 2018 25.53 25.77 25.08 25.58 7,468,496 +0.05(+0.18%)
Sep 17, 2018 25.51 25.88 25.48 25.53 7,805,941 +0.09(+0.36%)
Sep 14, 2018 25.16 25.53 25.16 25.44 5,103,639 +0.31(+1.25%)
Sep 13, 2018 24.88 25.37 24.82 25.13 5,943,168 +0.29(+1.15%)
Sep 12, 2018 24.42 24.96 24.27 24.84 5,839,964 +0.31(+1.28%)
Sep 11, 2018 24.15 24.70 24.05 24.53 10,319,153 +0.17(+0.68%)
Sep 10, 2018 23.47 24.88 23.47 24.36 16,905,044 +1.14(+4.90%)
Sep 07, 2018 23.18 23.29 23.04 23.22 1,503,087 -0.05(-0.20%)
Sep 06, 2018 23.51 23.83 23.23 23.27 2,731,465 -0.26(-1.10%)
Sep 05, 2018 23.94 24.12 23.49 23.53 3,433,691 -0.47(-1.96%)
Sep 04, 2018 24.04 24.14 23.79 24.00 2,622,675 -0.11(-0.46%)
Aug 31, 2018 24.11 24.11 24.11 0 +0.02(+0.08%)
Aug 30, 2018 24.27 24.30 24.00 24.09 2,652,940 -0.25(-1.03%)
Aug 29, 2018 24.29 24.43 23.98 24.34 2,322,919 +0.01(+0.04%)
Aug 28, 2018 24.51 24.77 24.24 24.33 1,963,747 -0.13(-0.53%)
Aug 27, 2018 24.83 24.85 24.37 24.46 3,068,290 -0.21(-0.86%)
Aug 24, 2018 24.63 24.77 24.50 24.67 1,329,155 +0.18(+0.76%)
Aug 23, 2018 24.27 24.61 24.23 24.49 2,179,596 +0.26(+1.07%)
Aug 22, 2018 23.94 24.38 23.69 24.23 2,202,848 +0.30(+1.24%)
Aug 21, 2018 23.68 24.09 23.64 23.94 2,152,266 +0.31(+1.33%)
Aug 20, 2018 23.39 23.88 23.36 23.62 3,792,801 +0.14(+0.59%)
Aug 17, 2018 23.41 23.58 23.32 23.48 1,797,842 +0.03(+0.12%)
Aug 16, 2018 23.44 23.55 23.39 23.45 1,597,375 +0.25(+1.08%)
Aug 15, 2018 23.32 23.53 23.16 23.20 2,421,438 -0.31(-1.34%)
Aug 14, 2018 23.34 23.64 23.29 23.52 4,462,596 +0.22(+0.95%)
Aug 13, 2018 23.79 23.85 23.23 23.30 3,643,808 -0.49(-2.06%)
Aug 10, 2018 24.02 24.02 23.64 23.79 3,605,527 -0.47(-1.94%)
Aug 09, 2018 24.08 24.44 24.03 24.26 2,307,865 +0.09(+0.38%)
Aug 08, 2018 24.41 24.55 24.15 24.17 2,555,170 -0.22(-0.91%)
Aug 07, 2018 24.64 24.74 24.38 24.39 2,912,608 -0.24(-0.98%)
Aug 06, 2018 24.91 24.94 24.51 24.63 3,252,686 -0.29(-1.15%)
Aug 03, 2018 24.99 25.05 24.64 24.92 3,168,317 -0.01(-0.04%)
Aug 02, 2018 24.97 25.14 24.92 24.92 2,640,018 -0.24(-0.95%)
Aug 01, 2018 25.16 25.24 25.07 25.16 5,196,016 +0.01(+0.04%)
Jul 31, 2018 25.21 25.32 25.14 25.15 3,878,769 +0.06(+0.26%)
Jul 30, 2018 25.14 25.47 24.95 25.09 5,863,445 -0.32(-1.27%)
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.