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 (%)
Jan 31, 2017	15.91	16.13	15.83	15.93	2,649,612	-0.17(-1.03%)
Jan 30, 2017	16.14	16.14	15.93	16.09	1,495,803	-0.18(-1.13%)
Jan 27, 2017	16.33	16.33	16.22	16.28	2,037,499	-0.06(-0.34%)
Jan 26, 2017	16.25	16.36	16.23	16.33	1,794,092	+0.10(+0.62%)
Jan 25, 2017	16.29	16.39	16.06	16.23	2,882,202	+0.06(+0.40%)
Jan 24, 2017	15.82	16.21	15.77	16.17	3,789,372	+0.39(+2.50%)
Jan 23, 2017	15.77	15.92	15.71	15.77	3,842,799	-0.03(-0.17%)
Jan 20, 2017	15.64	15.82	15.61	15.80	1,718,124	+0.17(+1.06%)
Jan 19, 2017	15.73	15.74	15.54	15.63	2,106,392	-0.09(-0.58%)
Jan 18, 2017	15.55	15.75	15.47	15.73	2,631,362	+0.14(+0.88%)
Jan 17, 2017	15.65	15.77	15.46	15.59	3,779,108	-0.22(-1.39%)
Jan 13, 2017		15.81	15.81	15.81	0	+0.00(+0.00%)
Jan 12, 2017	15.91	15.96	15.61	15.81	2,528,203	-0.02(-0.12%)
Jan 11, 2017	15.79	15.88	15.60	15.83	3,023,345	+0.13(+0.82%)
Jan 10, 2017	15.80	15.97	15.63	15.70	3,981,411	-0.03(-0.18%)
Jan 09, 2017	15.77	15.85	15.38	15.73	7,266,757	+0.38(+2.45%)
Jan 06, 2017	15.08	15.42	15.03	15.35	3,071,489	+0.29(+1.95%)
Jan 05, 2017	14.98	15.08	14.75	15.06	1,782,699	+0.03(+0.18%)
Jan 04, 2017	14.64	15.28	14.62	15.03	3,479,199	+0.50(+3.47%)

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.