KKR

KKR & Co. LP

$23.99 0.05 (0.21%)
17:23 EDT KKR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.64 (2.65%)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       2.27M
Day's Range:       23.95 - 24.32
52wk Range:       18.30 - 28.73
Previous Close:       23.99
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!