Indicators

KKR & Company LP (NY: KKR )

102.87 +0.83 (+0.81%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.73	25.82	25.14	25.31	4,753,610	-0.44(-1.72%)
Sep 27, 2019	27.81	27.81	25.43	25.75	7,355,707	-1.95(-7.04%)
Sep 26, 2019	27.74	27.87	27.52	27.70	3,026,607	-0.20(-0.71%)
Sep 25, 2019	27.44	27.93	27.34	27.90	1,654,686	+0.32(+1.16%)
Sep 24, 2019	27.88	28.23	27.46	27.58	3,338,240	-0.17(-0.61%)
Sep 23, 2019	27.77	28.00	27.53	27.75	2,330,686	+0.27(+1.00%)
Sep 20, 2019	27.28	27.57	27.08	27.48	3,523,334	+0.29(+1.07%)
Sep 19, 2019	27.07	27.75	27.02	27.18	4,177,497	+0.79(+3.00%)
Sep 18, 2019	26.68	26.72	26.08	26.39	3,097,683	-0.53(-1.96%)
Sep 17, 2019	26.61	27.00	26.46	26.92	1,732,670	+0.29(+1.10%)
Sep 16, 2019	26.36	26.83	26.31	26.63	1,930,103	+0.11(+0.43%)
Sep 13, 2019	26.96	27.04	26.41	26.52	3,970,501	+0.08(+0.29%)
Sep 12, 2019	25.67	26.64	25.64	26.44	3,849,701	+0.80(+3.12%)
Sep 11, 2019	25.38	25.64	25.09	25.64	2,249,795	+0.29(+1.15%)
Sep 10, 2019	25.48	25.62	25.17	25.35	3,207,018	-0.05(-0.19%)
Sep 09, 2019	25.49	25.51	25.07	25.39	2,172,796	+0.11(+0.45%)
Sep 06, 2019	25.22	25.58	25.12	25.28	3,537,338	+0.06(+0.22%)
Sep 05, 2019	24.81	25.30	24.71	25.22	2,352,366	+0.91(+3.76%)
Sep 04, 2019	24.05	24.39	23.91	24.31	1,893,113	+0.49(+2.06%)

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.