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 30, 2015	22.16	22.45	22.03	22.03	2,502,223	-0.24(-1.07%)
Jan 29, 2015	22.38	22.41	21.90	22.27	1,805,644	-0.11(-0.49%)
Jan 28, 2015	22.66	22.71	22.25	22.38	3,384,939	-0.21(-0.93%)
Jan 27, 2015	22.38	22.66	22.15	22.59	3,063,074	+0.01(+0.04%)
Jan 26, 2015	22.29	22.65	22.20	22.58	3,078,412	+0.32(+1.44%)
Jan 23, 2015	21.99	22.39	21.98	22.26	2,297,139	+0.22(+1.00%)
Jan 22, 2015	21.70	22.34	21.61	22.04	3,169,812	+0.52(+2.43%)
Jan 21, 2015	21.26	21.56	21.26	21.52	2,211,987	+0.17(+0.82%)
Jan 20, 2015	21.13	21.37	20.90	21.34	1,944,463	+0.28(+1.35%)
Jan 16, 2015	20.88	21.09	20.52	21.06	4,222,876	+0.13(+0.61%)
Jan 15, 2015	21.42	21.60	20.84	20.93	2,369,033	-0.39(-1.85%)
Jan 14, 2015	21.40	21.69	21.12	21.32	2,567,467	-0.44(-2.02%)
Jan 13, 2015	21.63	21.95	21.39	21.76	2,757,256	+0.23(+1.07%)
Jan 12, 2015	21.79	21.89	21.25	21.53	2,108,987	-0.25(-1.14%)
Jan 09, 2015	21.47	21.82	21.30	21.78	2,217,094	+0.31(+1.45%)
Jan 08, 2015	21.77	21.85	21.41	21.47	2,168,765	-0.13(-0.59%)
Jan 07, 2015	21.46	21.79	21.30	21.60	2,430,571	+0.39(+1.86%)
Jan 06, 2015	21.49	21.52	20.77	21.20	2,523,735	-0.21(-0.99%)
Jan 05, 2015	21.55	21.67	21.16	21.42	2,528,818	-0.14(-0.64%)

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.