Skip to main content

KKR & Company LP (NY: KKR )

132.05 -0.75 (-0.56%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 25.28 25.33 25.02 25.21 5,271,748 -0.21(-0.84%)
Sep 27, 2018 25.88 26.11 25.37 25.42 4,843,456 -0.46(-1.79%)
Sep 26, 2018 26.04 26.08 25.68 25.88 4,094,816 -0.11(-0.43%)
Sep 25, 2018 26.33 26.33 25.95 26.00 15,809,606 -0.12(-0.46%)
Sep 24, 2018 26.02 26.26 25.83 26.12 14,079,134 +0.00(+0.00%)
Sep 21, 2018 26.01 26.55 25.86 26.12 38,600,860 +0.21(+0.82%)
Sep 20, 2018 25.79 26.43 25.77 25.90 14,069,033 +0.12(+0.47%)
Sep 19, 2018 25.57 25.82 25.50 25.78 12,962,295 +0.20(+0.80%)
Sep 18, 2018 25.52 25.77 25.08 25.58 7,468,827 +0.05(+0.18%)
Sep 17, 2018 25.51 25.88 25.48 25.53 7,806,287 +0.09(+0.36%)
Sep 14, 2018 25.16 25.52 25.16 25.44 5,103,866 +0.31(+1.25%)
Sep 13, 2018 24.88 25.37 24.82 25.13 5,943,432 +0.29(+1.15%)
Sep 12, 2018 24.41 24.96 24.27 24.84 5,840,223 +0.31(+1.28%)
Sep 11, 2018 24.15 24.70 24.05 24.53 10,319,610 +0.17(+0.68%)
Sep 10, 2018 23.47 24.88 23.47 24.36 16,905,794 +1.14(+4.90%)
Sep 07, 2018 23.18 23.29 23.04 23.22 1,503,154 -0.05(-0.20%)
Sep 06, 2018 23.51 23.83 23.23 23.27 2,731,586 -0.26(-1.10%)
Sep 05, 2018 23.94 24.12 23.49 23.53 3,433,844 -0.47(-1.96%)
Sep 04, 2018 24.04 24.14 23.79 24.00 2,622,792 -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 2,653,058 -0.25(-1.03%)
Aug 29, 2018 24.29 24.43 23.98 24.34 2,323,022 +0.01(+0.04%)
Aug 28, 2018 24.51 24.77 24.24 24.33 1,963,834 -0.13(-0.53%)
Aug 27, 2018 24.83 24.85 24.37 24.46 3,068,426 -0.21(-0.86%)
Aug 24, 2018 24.63 24.77 24.50 24.67 1,329,214 +0.18(+0.76%)
Aug 23, 2018 24.27 24.61 24.23 24.49 2,179,693 +0.26(+1.07%)
Aug 22, 2018 23.93 24.38 23.68 24.23 2,202,946 +0.30(+1.24%)
Aug 21, 2018 23.68 24.09 23.64 23.93 2,152,361 +0.31(+1.33%)
Aug 20, 2018 23.39 23.88 23.36 23.62 3,792,969 +0.14(+0.59%)
Aug 17, 2018 23.41 23.58 23.31 23.48 1,797,922 +0.03(+0.12%)
Aug 16, 2018 23.43 23.55 23.39 23.45 1,597,446 +0.25(+1.08%)
Aug 15, 2018 23.31 23.53 23.16 23.20 2,421,546 -0.31(-1.34%)
Aug 14, 2018 23.34 23.64 23.29 23.52 4,462,794 +0.22(+0.95%)
Aug 13, 2018 23.79 23.85 23.23 23.30 3,643,969 -0.49(-2.06%)
Aug 10, 2018 24.02 24.02 23.64 23.79 3,605,687 -0.47(-1.94%)
Aug 09, 2018 24.08 24.44 24.03 24.26 2,307,967 +0.09(+0.38%)
Aug 08, 2018 24.41 24.55 24.15 24.17 2,555,284 -0.22(-0.91%)
Aug 07, 2018 24.64 24.74 24.38 24.39 2,912,737 -0.24(-0.98%)
Aug 06, 2018 24.90 24.94 24.51 24.63 3,252,830 -0.29(-1.15%)
Aug 03, 2018 24.99 25.05 24.64 24.91 3,168,457 -0.01(-0.04%)
Aug 02, 2018 24.97 25.13 24.92 24.92 2,640,135 -0.24(-0.95%)
Aug 01, 2018 25.16 25.24 25.07 25.16 5,196,246 +0.01(+0.04%)
Jul 31, 2018 25.21 25.32 25.14 25.15 3,878,941 +0.06(+0.26%)
Jul 30, 2018 25.13 25.47 24.95 25.09 5,863,705 -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.