Skip to main content

KKR & Company LP (NY: KKR )

100.95 +0.44 (+0.44%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.66 18.66 18.66 0 +0.09(+0.49%)
Mar 28, 2018 18.72 18.94 18.51 18.57 2,665,995 -0.16(-0.83%)
Mar 27, 2018 19.00 19.14 18.53 18.72 1,960,847 -0.30(-1.59%)
Mar 26, 2018 19.26 19.34 18.77 19.03 2,858,077 +0.08(+0.44%)
Mar 23, 2018 19.38 19.46 18.93 18.94 5,292,806 -0.42(-2.18%)
Mar 22, 2018 19.81 19.87 19.37 19.37 7,973,098 -0.68(-3.39%)
Mar 21, 2018 19.97 20.18 19.94 20.05 958,025 +0.06(+0.28%)
Mar 20, 2018 19.98 20.05 19.81 19.99 964,897 +0.10(+0.51%)
Mar 19, 2018 20.07 20.09 19.75 19.89 1,979,617 -0.30(-1.50%)
Mar 16, 2018 20.05 20.31 20.04 20.19 1,175,225 +0.19(+0.96%)
Mar 15, 2018 20.38 20.40 19.95 20.00 2,413,996 -0.33(-1.63%)
Mar 14, 2018 20.63 20.73 20.25 20.33 11,115,425 -0.28(-1.34%)
Mar 13, 2018 20.91 20.99 20.56 20.61 1,141,971 -0.25(-1.19%)
Mar 12, 2018 20.94 21.04 20.75 20.85 1,778,930 -0.02(-0.09%)
Mar 09, 2018 20.50 20.91 20.48 20.87 1,773,984 +0.54(+2.67%)
Mar 08, 2018 20.46 20.54 20.05 20.33 1,387,100 -0.06(-0.32%)
Mar 07, 2018 20.40 1,126,807 -0.08(-0.40%)
Mar 06, 2018 20.29 20.49 20.02 20.48 1,945,230 +0.28(+1.36%)
Mar 05, 2018 19.61 20.23 19.59 20.20 1,993,246 +0.39(+1.95%)
Mar 02, 2018 19.60 19.96 19.37 19.82 1,772,702 +0.12(+0.61%)
Mar 01, 2018 19.72 20.11 19.60 19.70 3,274,372 -0.03(-0.14%)
Feb 28, 2018 19.86 20.05 19.69 19.72 2,776,391 -0.07(-0.37%)
Feb 27, 2018 20.23 20.30 19.78 19.80 3,653,649 -0.48(-2.36%)
Feb 26, 2018 20.28 20.45 20.17 20.28 4,072,494 +0.09(+0.46%)
Feb 23, 2018 20.12 20.24 20.01 20.18 2,637,463 +0.17(+0.83%)
Feb 22, 2018 20.02 2,362,921 -0.10(-0.50%)
Feb 21, 2018 20.18 20.62 20.05 20.12 1,826,606 +0.02(+0.09%)
Feb 20, 2018 20.25 20.55 19.99 20.10 4,662,282 -0.33(-1.62%)
Feb 16, 2018 20.43 20.43 20.43 0 -0.23(-1.11%)
Feb 15, 2018 20.89 20.08 20.66 8,479,204 +0.82(+4.12%)
Feb 14, 2018 19.53 19.86 19.45 19.84 5,269,366 +0.31(+1.60%)
Feb 13, 2018 19.60 19.68 19.44 19.53 3,835,671 -0.26(-1.30%)
Feb 12, 2018 19.52 19.85 19.25 19.79 3,751,213 +0.31(+1.60%)
Feb 09, 2018 19.33 19.87 18.92 19.48 5,070,156 +0.10(+0.52%)
Feb 08, 2018 20.40 20.61 19.38 19.38 4,810,884 -1.02(-5.00%)
Feb 07, 2018 20.19 20.28 20.16 20.40 3,770,106 +0.11(+0.54%)
Feb 06, 2018 19.61 20.39 19.36 20.29 5,554,152 +0.01(+0.05%)
Feb 05, 2018 21.23 21.23 19.90 20.28 8,072,478 -1.31(-6.05%)
Feb 02, 2018 22.18 22.21 21.48 21.58 4,054,274 -0.76(-3.41%)
Feb 01, 2018 22.04 22.44 22.04 22.34 5,563,392 +0.21(+0.96%)
Jan 31, 2018 22.07 22.16 21.81 22.13 3,646,954 +0.11(+0.50%)
Jan 30, 2018 22.03 22.10 21.92 22.02 4,227,892 -0.27(-1.20%)
Jan 29, 2018 22.29 22.36 21.98 22.29 4,956,231 -0.14(-0.61%)
Jan 26, 2018 22.49 22.51 22.24 22.43 4,076,727 -0.01(-0.04%)
Jan 25, 2018 22.09 22.47 21.88 22.44 5,250,986 +0.39(+1.75%)
Jan 24, 2018 21.88 22.08 21.65 22.05 4,687,584 +0.21(+0.97%)
Jan 23, 2018 21.15 21.84 21.12 21.84 3,606,981 +0.68(+3.21%)
Jan 22, 2018 20.94 21.16 20.85 21.16 1,678,412 +0.23(+1.10%)
Jan 19, 2018 20.59 20.94 20.48 20.93 2,217,796 +0.20(+0.98%)
Jan 18, 2018 20.93 20.98 20.57 20.73 2,125,261 -0.28(-1.31%)
Jan 17, 2018 21.03 21.18 20.85 21.00 1,441,652 +0.06(+0.26%)
Jan 16, 2018 21.32 21.47 20.71 20.95 2,339,560 -0.27(-1.26%)
Jan 12, 2018 21.21 21.21 21.21 0 +0.05(+0.22%)
Jan 11, 2018 21.13 21.37 21.01 21.17 1,813,338 +0.17(+0.79%)
Jan 10, 2018 21.43 21.00 3,065,860 +0.17(+0.79%)
Jan 09, 2018 20.65 21.19 20.51 20.84 7,547,014 +0.59(+2.91%)
Jan 08, 2018 20.12 20.29 19.83 20.25 2,142,657 +0.10(+0.50%)
Jan 05, 2018 20.19 20.20 19.95 20.15 2,227,338 -0.06(-0.32%)
Jan 04, 2018 20.22 20.35 19.98 20.21 1,825,252 +0.02(+0.09%)
Jan 03, 2018 19.84 20.22 19.83 20.19 3,350,447 +0.42(+2.14%)
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.