Indicators

KKR & Company LP (NY: KKR )

102.59 +0.55 (+0.54%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.17	28.29	27.86	27.92	914,708	-0.27(-0.94%)
Nov 27, 2019	28.19	28.28	27.81	28.18	2,503,592	+0.11(+0.41%)
Nov 26, 2019	27.89	28.20	27.87	28.07	2,194,818	+0.10(+0.37%)
Nov 25, 2019	27.64	28.03	27.55	27.96	2,338,511	+0.38(+1.37%)
Nov 22, 2019	27.60	27.79	27.50	27.59	1,344,333	+0.08(+0.28%)
Nov 21, 2019	27.88	27.96	27.47	27.51	1,775,409	-0.24(-0.85%)
Nov 20, 2019	27.53	27.88	27.41	27.75	2,606,490	+0.17(+0.62%)
Nov 19, 2019	27.93	28.01	27.42	27.58	3,160,809	-0.31(-1.12%)
Nov 18, 2019	28.16	28.16	27.77	27.89	2,532,191	-0.36(-1.27%)
Nov 15, 2019	28.34	28.39	28.20	28.25	1,694,308	+0.04(+0.13%)
Nov 14, 2019	27.83	28.33	27.78	28.21	2,171,854	+0.38(+1.36%)
Nov 13, 2019	27.74	27.94	27.55	27.83	2,757,489	-0.02(-0.07%)
Nov 12, 2019	27.66	28.00	27.60	27.85	3,036,917	+0.15(+0.55%)
Nov 11, 2019	27.45	27.86	27.32	27.70	1,323,164	+0.10(+0.38%)
Nov 08, 2019	27.45	27.83	27.32	27.59	1,060,487	+0.09(+0.34%)
Nov 07, 2019	27.76	28.03	27.40	27.50	3,357,875	-0.12(-0.43%)
Nov 06, 2019	27.66	27.83	27.48	27.62	2,719,782	-0.06(-0.20%)
Nov 05, 2019	27.50	28.04	27.44	27.67	3,995,877	+0.34(+1.24%)
Nov 04, 2019	27.85	27.87	27.15	27.34	5,910,879	-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.