KKR
KKR & Co. LP
$23.99
0.05 (0.21%)
KKR Stock Quote Delayed 15 Minutes
| Historical Data for KKR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 24.21 | 24.32 | 23.95 | 2,266,765 | 23.99 | -0.05 -0.21% |
| 05/23/19 | 24.55 | 24.65 | 24.02 | 3,217,663 | 24.04 | -0.86 -3.45% |
| 05/22/19 | 24.80 | 24.97 | 24.70 | 3,327,838 | 24.90 | -0.07 -0.28% |
| 05/21/19 | 24.51 | 25.00 | 24.47 | 4,086,441 | 24.97 | 0.47 1.92% |
| 05/20/19 | 24.45 | 24.68 | 24.37 | 2,187,399 | 24.50 | -0.17 -0.69% |
| 05/17/19 | 24.41 | 24.79 | 24.38 | 2,417,000 | 24.67 | 0.01 0.04% |
| 05/16/19 | 24.23 | 24.84 | 24.23 | 2,555,765 | 24.66 | 0.45 1.86% |
| 05/15/19 | 23.84 | 24.46 | 23.74 | 2,684,098 | 24.21 | 0.12 0.50% |
| 05/14/19 | 23.42 | 24.17 | 23.40 | 2,402,868 | 24.09 | 0.80 3.43% |
| 05/13/19 | 23.66 | 23.75 | 23.13 | 4,099,147 | 23.29 | -0.86 -3.56% |
| 05/10/19 | 23.67 | 24.30 | 23.55 | 2,179,800 | 24.15 | 0.23 0.96% |
| 05/09/19 | 23.51 | 24.00 | 23.11 | 3,071,008 | 23.92 | 0.16 0.67% |
| 05/08/19 | 23.88 | 24.11 | 23.72 | 2,215,728 | 23.76 | -0.15 -0.63% |
| 05/07/19 | 24.00 | 24.19 | 23.67 | 3,006,300 | 23.91 | -0.25 -1.03% |
| 05/06/19 | 24.05 | 24.24 | 23.82 | 2,755,621 | 24.16 | -0.51 -2.07% |
| 05/03/19 | 24.28 | 24.67 | 24.18 | 2,401,400 | 24.67 | 0.45 1.86% |
| 05/02/19 | 23.98 | 24.34 | 23.81 | 5,261,048 | 24.22 | -0.42 -1.70% |
| 05/01/19 | 24.67 | 25.32 | 24.63 | 3,373,025 | 24.64 | 0.19 0.78% |
| 04/30/19 | 24.88 | 25.00 | 24.17 | 4,546,009 | 24.45 | -0.36 -1.45% |
| 04/29/19 | 24.59 | 24.89 | 24.49 | 3,365,116 | 24.81 | 0.25 1.02% |
| 04/26/19 | 24.00 | 24.59 | 23.92 | 3,173,000 | 24.56 | 0.45 1.87% |
| 04/25/19 | 24.00 | 24.18 | 23.64 | 2,719,960 | 24.11 | 0.28 1.17% |
| 04/24/19 | 23.78 | 23.97 | 23.58 | 1,820,757 | 23.83 | 0.05 0.21% |
| 04/23/19 | 23.44 | 23.91 | 23.03 | 3,070,211 | 23.78 | 0.36 1.54% |
| 04/22/19 | 23.67 | 23.80 | 23.42 | 2,361,024 | 23.42 | -0.34 -1.43% |
| 04/18/19 | 23.65 | 23.98 | 23.49 | 5,132,000 | 23.76 | 0.29 1.24% |
| 04/17/19 | 24.00 | 24.03 | 23.34 | 2,880,797 | 23.47 | -0.39 -1.63% |
| 04/16/19 | 23.42 | 23.88 | 23.40 | 3,874,308 | 23.86 | 0.51 2.18% |
| 04/15/19 | 23.49 | 23.51 | 23.28 | 2,374,432 | 23.35 | 0.01 0.04% |
| 04/12/19 | 23.29 | 23.53 | 23.25 | 1,844,900 | 23.34 | 0.37 1.61% |
| 04/11/19 | 23.07 | 23.25 | 22.83 | 1,102,559 | 22.97 | -0.10 -0.43% |
| 04/10/19 | 22.93 | 23.10 | 22.82 | 2,638,682 | 23.07 | 0.17 0.74% |
| 04/09/19 | 23.51 | 23.51 | 22.89 | 2,387,618 | 22.90 | -0.75 -3.17% |
| 04/08/19 | 23.73 | 23.78 | 23.54 | 1,860,711 | 23.65 | -0.15 -0.63% |
| 04/05/19 | 23.71 | 23.98 | 23.68 | 1,837,000 | 23.80 | 0.15 0.63% |
| 04/04/19 | 23.60 | 23.71 | 23.41 | 2,367,129 | 23.65 | 0.06 0.25% |
| 04/03/19 | 23.44 | 23.73 | 23.29 | 3,445,141 | 23.59 | 0.34 1.46% |
| 04/02/19 | 23.75 | 23.89 | 23.16 | 4,380,079 | 23.25 | -0.88 -3.65% |
| 04/01/19 | 23.72 | 24.23 | 23.60 | 1,780,763 | 24.13 | 0.64 2.72% |
| 03/29/19 | 23.50 | 23.60 | 23.15 | 2,376,500 | 23.49 | 0.23 0.99% |
| 03/28/19 | 23.20 | 23.48 | 23.09 | 1,926,326 | 23.26 | 0.04 0.17% |
| 03/27/19 | 23.69 | 24.04 | 23.17 | 1,877,087 | 23.22 | -0.47 -1.98% |
| 03/26/19 | 23.81 | 23.89 | 23.42 | 2,242,780 | 23.69 | 0.13 0.55% |
| 03/25/19 | 23.63 | 23.64 | 23.17 | 3,002,101 | 23.56 | -0.10 -0.42% |
| 03/22/19 | 24.29 | 24.41 | 23.50 | 3,757,900 | 23.66 | -0.86 -3.51% |
| 03/21/19 | 23.98 | 24.70 | 23.90 | 1,987,263 | 24.52 | 0.44 1.83% |
| 03/20/19 | 24.04 | 24.20 | 23.76 | 3,031,856 | 24.08 | -0.13 -0.54% |
| 03/19/19 | 24.62 | 24.62 | 24.06 | 4,030,121 | 24.21 | -0.30 -1.22% |
| 03/18/19 | 24.26 | 24.58 | 24.23 | 2,352,125 | 24.51 | 0.35 1.45% |
| 03/15/19 | 24.22 | 24.27 | 23.96 | 2,765,900 | 24.16 | 0.02 0.08% |
| 03/14/19 | 23.84 | 24.41 | 23.68 | 5,826,380 | 24.14 | 0.32 1.34% |
| 03/13/19 | 23.26 | 23.88 | 23.15 | 3,551,774 | 23.82 | 0.63 2.72% |
| 03/12/19 | 23.07 | 23.19 | 23.00 | 2,896,593 | 23.19 | 0.23 1.00% |
| 03/11/19 | 22.50 | 23.01 | 22.45 | 2,366,227 | 22.96 | 0.57 2.55% |
| 03/08/19 | 22.48 | 22.56 | 22.20 | 3,520,200 | 22.39 | -0.33 -1.45% |
| 03/07/19 | 22.77 | 22.77 | 22.41 | 4,098,018 | 22.72 | -0.05 -0.22% |
| 03/06/19 | 22.88 | 23.05 | 22.66 | 4,505,171 | 22.77 | -0.10 -0.44% |
| 03/05/19 | 23.07 | 23.13 | 22.80 | 4,913,348 | 22.87 | -0.21 -0.91% |
| Download Data To Spreadsheet | ||||||
KKR Stock Predictions, Articles, and KKR & Co. LP News
Krispy Kreme Valentine’s Day 2019: Candy Conversation Heart Donuts
Krispy Kreme has announced that it will make its Valentine's Day a special one as it will roll out candy conversation heart donuts in 2019.
3 Investment Ideas if Qualcomm, Inc. Stock Is Acquired
The cash component of a deal for QCOM stock is currently $60. Here are three ideas on how to deploy the proceeds.
Nordstrom, Inc. (JWN) Stock Falls on Buyout Trouble
Nordstrom (JWN) shares have slipped as the company may not be able to go private soon enough. Private equity firms are its top buyers choices.
3 Stocks to Watch on Tuesday: Alphabet Inc (GOOGL), Sprint Corp (S) and Western Digital Corp (WDC)
Alphabet (GOOGL) takes a hit Tuesday on a record European Union fine, Sprint (S) is in partnership talks and Western Digital (WDC) suffers despite positive news.
4 Reasons that Make BlackRock, Inc. (BLK) Stock a Solid Pick Now
BlackRock (BLK) offers a profitable investment opportunity driven by steady earnings growth and strong liquidity position.
Pandora Media Inc (P) Stock Headed to a “Sister Kissing” Conclusion
Pandora's (P) buyout drama with Sirius XM looks likely to end with an investment, not an acquisition. That's not good for Pandora stock.
3 Stocks to Watch on Monday: Apple Inc. (AAPL), Pandora Media Inc (P) and Herbalife Ltd. (HLF)
Apple (AAPL) is off this morning on an analyst downgrade, Pandora (P) is generating Big Telco interest and Herbalife (HLF) just cut its outlook.
Sirius XM Holdings Inc. (SIRI) Stock Still Has Double-Digit Upside
Satellite radio play Sirius XM will keep being driven by the Pandora effect, but that's not the only reason to like SIRI stock.
M&A Rumors: Who Will Buy BJ’s Wholesale Club, Inc.?
BJ's Wholesale Club is putting itself up for sale and there's reportedly at least one company that is interested in buying it.
4 High Earnings Yield Stocks for a Winning Portfolio (KKR, TECK, PEIX, CZZ)
Earnings Yield greater than 10% is our primary screening criterion for picking these 4 stocks that can generate solid returns...
Depomed Inc (DEPO) Stock Soars on Takeover Talk
Depomed Inc (DEPO) stock was up on Tuesday following reports that KKR & Co. L.P. (KKR) wants to buy the opioid drug maker.
6 Capital Markets Stocks to Sell Now
This week, the overall grades of 6 Capital Markets stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Financial Stocks Now – AAMC CISG UNH MSL
The following stocks were the biggest movers and shakers in the Financial sector today.
4 High Earnings Yield Stocks to Power Your Portfolio
While comparing stocks, ones with the high earnings yields provide comparatively greater returns. These 4 stocks fit the criteria
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
