Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,827 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,373 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.14 19.24 2,233,008 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,745 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,443,160 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,585,173 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.57 20.70 2,273,422 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,554 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,705 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,226 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.57 20.75 1,416,538 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.57 20.69 2,061,561 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,791 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,988 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,782 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.45 20.75 2,180,085 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,210 +0.10(+0.47%)
Jan 07, 2014 20.46 20.61 20.29 20.61 2,776,275 +0.22(+1.06%)
Jan 06, 2014 20.18 20.53 20.17 20.40 2,896,726 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,904,127 +0.43(+2.15%)
Jan 02, 2014 19.38 19.94 19.38 19.82 4,092,886 +0.27(+1.36%)
Dec 31, 2013 19.39 19.55 19.55 19.55 1,815,562 +0.27(+1.42%)
Dec 30, 2013 19.48 19.48 19.28 19.28 1,667,219 -0.12(-0.62%)
Dec 27, 2013 19.63 19.72 19.36 19.40 1,355,197 -0.22(-1.15%)
Dec 26, 2013 19.80 19.80 19.48 19.63 2,030,265 -0.01(-0.04%)
Dec 24, 2013 19.60 19.66 19.47 19.63 707,205 +0.07(+0.37%)
Dec 23, 2013 19.90 19.93 19.41 19.56 1,940,378 -0.10(-0.49%)
Dec 20, 2013 19.44 19.71 19.28 19.66 2,852,688 +0.39(+2.04%)
Dec 19, 2013 19.59 19.92 19.23 19.27 4,507,826 -0.44(-2.24%)
Dec 18, 2013 19.91 20.04 19.29 19.71 13,098,083 -0.21(-1.05%)
Dec 17, 2013 19.33 19.97 19.03 19.92 18,622,850 -0.23(-1.16%)
Dec 16, 2013 20.27 20.78 20.01 20.15 3,269,039 +0.08(+0.40%)
Dec 13, 2013 19.71 20.21 19.62 20.07 2,220,574 +0.59(+3.01%)
Dec 12, 2013 19.41 19.61 19.35 19.48 1,710,021 +0.04(+0.21%)
Dec 11, 2013 19.96 20.14 19.32 19.44 2,275,161 -0.43(-2.18%)
Dec 10, 2013 19.28 19.94 19.22 19.88 2,738,050 +0.59(+3.08%)
Dec 09, 2013 18.82 19.28 18.72 19.28 2,129,860 +0.62(+3.31%)
Dec 06, 2013 18.76 18.94 18.57 18.66 1,357,800 +0.12(+0.65%)
Dec 05, 2013 18.68 18.82 18.49 18.54 1,375,165 -0.29(-1.54%)
Dec 04, 2013 19.04 19.15 18.68 18.83 998,769 -0.29(-1.51%)
Dec 03, 2013 19.19 19.23 18.94 19.12 1,879,660 -0.09(-0.46%)
Dec 02, 2013 19.14 19.39 19.07 19.21 2,894,461 +0.14(+0.76%)
Nov 29, 2013 19.14 19.24 18.96 19.06 612,023 -0.07(-0.38%)
Nov 27, 2013 19.14 19.31 18.99 19.14 1,069,787 +0.02(+0.08%)
Nov 26, 2013 19.10 19.35 19.08 19.12 1,266,896 +0.08(+0.42%)
Nov 25, 2013 18.84 19.18 18.78 19.04 2,584,782 +0.32(+1.72%)
Nov 22, 2013 18.38 18.85 18.33 18.72 1,654,627 +0.33(+1.79%)
Nov 21, 2013 17.88 18.53 17.74 18.39 1,655,905 +0.13(+0.70%)
Nov 20, 2013 18.31 18.41 18.10 18.26 789,404 +0.02(+0.09%)
Nov 19, 2013 18.37 18.43 18.07 18.24 1,277,647 -0.05(-0.26%)
Nov 18, 2013 18.59 18.67 18.24 18.29 1,617,232 -0.15(-0.83%)
Nov 15, 2013 18.47 18.74 18.37 18.45 1,941,880 -0.02(-0.13%)
Nov 14, 2013 18.64 18.86 18.45 18.47 2,684,322 +0.43(+2.36%)
Nov 12, 2013 18.48 18.48 17.89 18.04 1,549,307 -0.43(-2.35%)
Nov 11, 2013 18.72 18.76 18.37 18.48 4,304,066 -0.28(-1.50%)
Nov 08, 2013 18.38 18.86 18.38 18.76 5,598,295 +0.44(+2.41%)
Nov 07, 2013 18.79 18.80 18.23 18.32 4,167,225 -0.35(-1.89%)
Nov 06, 2013 18.68 18.75 18.44 18.67 1,558,251 +0.19(+1.04%)
Nov 05, 2013 18.35 18.77 18.18 18.48 1,989,795 +0.10(+0.57%)
Nov 04, 2013 18.20 18.40 17.93 18.37 1,875,228 +0.33(+1.83%)
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.