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 (%)
May 29, 2015	20.98	21.10	20.97	21.06	1,969,647	-0.05(-0.22%)
May 28, 2015	21.02	21.10	20.97	21.10	2,115,593	+0.02(+0.09%)
May 27, 2015	21.05	21.18	21.01	21.09	4,366,979	+0.05(+0.22%)
May 26, 2015	21.01	21.10	20.88	21.04	2,642,975	-0.01(-0.04%)
May 22, 2015	21.09	21.05	21.05	21.05	1,693,787	-0.04(-0.17%)
May 21, 2015	21.07	21.12	20.97	21.09	2,979,191	-0.02(-0.09%)
May 20, 2015	21.24	21.24	21.07	21.10	2,224,122	-0.11(-0.52%)
May 19, 2015	21.24	21.42	21.13	21.21	3,309,672	+0.00(+0.00%)
May 18, 2015	21.18	21.28	21.01	21.21	3,876,003	+0.10(+0.48%)
May 15, 2015	21.02	21.13	20.93	21.11	2,352,008	+0.09(+0.44%)
May 14, 2015	20.99	21.10	20.93	21.02	2,391,586	+0.13(+0.62%)
May 13, 2015	20.82	20.99	20.80	20.89	2,360,480	+0.08(+0.40%)
May 12, 2015	20.72	20.82	20.62	20.81	1,869,490	+0.03(+0.13%)
May 11, 2015	20.78	20.82	20.70	20.78	2,038,068	+0.03(+0.13%)
May 08, 2015	20.80	20.89	20.71	20.76	2,860,512	+0.11(+0.53%)
May 07, 2015	20.75	20.86	20.60	20.65	2,656,457	-0.16(-0.75%)
May 06, 2015	21.01	21.09	20.76	20.80	1,912,410	-0.14(-0.66%)
May 05, 2015	20.97	21.18	20.90	20.94	2,883,049	+0.05(+0.22%)
May 04, 2015	20.83	21.07	20.83	20.89	2,345,421	+0.14(+0.66%)

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.