Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.41	16.65	16.41	16.54	2,663,516	-0.08(-0.50%)
Feb 27, 2017	16.36	16.64	15.91	16.63	3,217,903	+0.11(+0.67%)
Feb 24, 2017	16.47	16.65	16.23	16.52	4,397,747	-0.17(-1.04%)
Feb 23, 2017	16.73	16.76	16.56	16.69	2,378,602	-0.05(-0.27%)
Feb 22, 2017	16.55	16.75	16.55	16.74	2,813,929	-0.03(-0.16%)
Feb 21, 2017	16.65	16.84	16.65	16.76	2,527,115	+0.02(+0.11%)
Feb 17, 2017		16.75	16.75	16.75	0	+0.22(+1.33%)
Feb 16, 2017	16.50	16.55	16.36	16.53	6,516,195	-0.16(-0.94%)
Feb 15, 2017	16.51	16.71	16.47	16.68	2,387,503	+0.16(+0.94%)
Feb 14, 2017	16.17	16.58	16.15	16.53	3,526,528	+0.01(+0.06%)
Feb 13, 2017	16.64	16.77	16.21	16.52	5,548,953	-0.16(-0.94%)
Feb 10, 2017	16.71	16.87	16.61	16.67	5,124,130	-0.06(-0.38%)
Feb 09, 2017	16.86	16.85	16.31	16.74	5,520,417	-0.12(-0.71%)
Feb 08, 2017	16.46	16.88	16.38	16.86	4,380,910	+0.39(+2.40%)
Feb 07, 2017	16.05	16.53	15.99	16.46	3,816,219	+0.43(+2.69%)
Feb 06, 2017	16.07	16.13	15.97	16.03	2,107,622	-0.13(-0.79%)
Feb 03, 2017	16.32	16.50	16.16	16.16	2,358,467	+0.05(+0.28%)
Feb 02, 2017	16.02	16.16	15.92	16.11	2,549,338	-0.02(-0.11%)

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.