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, 2017 15.14 15.35 15.07 15.16 2,783,616 -0.16(-1.03%)
Jan 30, 2017 15.36 15.36 15.16 15.32 1,571,453 -0.17(-1.13%)
Jan 27, 2017 15.55 15.55 15.44 15.49 2,140,546 -0.05(-0.34%)
Jan 26, 2017 15.47 15.57 15.45 15.55 1,884,829 +0.10(+0.62%)
Jan 25, 2017 15.50 15.60 15.28 15.45 3,027,970 +0.06(+0.40%)
Jan 24, 2017 15.06 15.43 15.01 15.39 3,981,021 +0.38(+2.50%)
Jan 23, 2017 15.01 15.15 14.95 15.01 4,037,149 -0.03(-0.17%)
Jan 20, 2017 14.89 15.06 14.86 15.04 1,805,018 +0.16(+1.06%)
Jan 19, 2017 14.97 14.98 14.79 14.88 2,212,923 -0.09(-0.58%)
Jan 18, 2017 14.80 14.99 14.73 14.97 2,764,444 +0.13(+0.88%)
Jan 17, 2017 14.90 15.01 14.71 14.84 3,970,237 -0.21(-1.39%)
Jan 13, 2017 15.05 15.05 15.05 0 +0.00(+0.00%)
Jan 12, 2017 15.14 15.19 14.86 15.05 2,656,068 -0.02(-0.12%)
Jan 11, 2017 15.03 15.11 14.85 15.07 3,176,251 +0.12(+0.82%)
Jan 10, 2017 15.04 15.20 14.88 14.94 4,182,772 -0.03(-0.18%)
Jan 09, 2017 15.01 15.08 14.64 14.97 7,634,275 +0.36(+2.45%)
Jan 06, 2017 14.36 14.68 14.31 14.61 3,226,831 +0.28(+1.95%)
Jan 05, 2017 14.26 14.35 14.04 14.33 1,872,859 +0.03(+0.18%)
Jan 04, 2017 13.94 14.54 13.91 14.31 3,655,160 +0.48(+3.47%)
Jan 03, 2017 13.69 13.83 13.55 13.83 1,734,272 +0.38(+2.86%)
Dec 30, 2016 13.44 13.44 13.44 0 -0.07(-0.52%)
Dec 29, 2016 13.62 13.74 13.50 13.51 1,875,031 -0.12(-0.90%)
Dec 28, 2016 13.86 13.93 13.62 13.63 1,544,570 -0.27(-1.95%)
Dec 27, 2016 14.00 14.14 13.87 13.90 2,378,833 -0.13(-0.93%)
Dec 23, 2016 14.04 14.04 14.04 0 -0.24(-1.65%)
Dec 22, 2016 14.46 14.61 14.25 14.27 1,631,948 -0.24(-1.68%)
Dec 21, 2016 14.68 14.78 14.51 14.52 1,460,309 -0.19(-1.31%)
Dec 20, 2016 14.61 14.91 14.61 14.71 2,471,023 +0.17(+1.14%)
Dec 19, 2016 14.50 14.59 14.41 14.54 2,209,784 +0.00(+0.00%)
Dec 16, 2016 14.60 14.69 14.52 14.54 5,969,813 +0.00(+0.00%)
Dec 15, 2016 14.06 14.76 14.06 14.54 4,294,189 +0.11(+0.79%)
Dec 14, 2016 14.62 14.74 14.35 14.43 2,064,657 -0.29(-1.96%)
Dec 13, 2016 14.85 14.93 14.65 14.72 2,512,542 -0.10(-0.65%)
Dec 12, 2016 14.86 15.00 14.66 14.81 3,599,410 -0.15(-0.99%)
Dec 09, 2016 14.86 15.35 14.68 14.96 6,009,344 +0.12(+0.82%)
Dec 08, 2016 14.41 15.00 14.30 14.84 5,945,984 +0.57(+3.98%)
Dec 07, 2016 13.86 14.33 13.85 14.27 4,615,309 +0.41(+2.96%)
Dec 06, 2016 13.74 13.89 13.63 13.86 9,776,802 +0.17(+1.28%)
Dec 05, 2016 13.58 13.73 13.54 13.69 2,094,228 +0.17(+1.23%)
Dec 02, 2016 13.72 13.72 13.49 13.52 1,452,740 -0.17(-1.21%)
Dec 01, 2016 13.47 13.79 13.43 13.69 3,442,724 +0.32(+2.42%)
Nov 30, 2016 13.39 13.53 13.27 13.36 1,947,710 +0.04(+0.26%)
Nov 29, 2016 13.41 13.42 13.22 13.33 1,901,791 -0.10(-0.72%)
Nov 28, 2016 13.75 13.82 13.41 13.42 1,716,691 -0.50(-3.58%)
Nov 25, 2016 13.56 13.92 13.55 13.92 1,449,018 +0.34(+2.51%)
Nov 23, 2016 13.58 13.58 13.58 0 +0.10(+0.71%)
Nov 22, 2016 13.53 13.58 13.40 13.48 2,670,584 -0.02(-0.13%)
Nov 21, 2016 13.45 13.52 13.35 13.50 3,502,360 +0.05(+0.39%)
Nov 18, 2016 13.32 13.65 13.32 13.45 4,819,291 +0.16(+1.18%)
Nov 17, 2016 12.92 13.42 12.92 13.29 4,772,136 +0.40(+3.12%)
Nov 16, 2016 13.03 13.10 12.88 12.89 4,029,051 -0.25(-1.93%)
Nov 15, 2016 13.19 13.35 13.04 13.14 4,328,849 -0.07(-0.53%)
Nov 14, 2016 12.88 13.30 12.87 13.21 6,270,183 +0.34(+2.65%)
Nov 11, 2016 12.39 12.93 12.29 12.87 5,361,018 +0.43(+3.44%)
Nov 10, 2016 11.97 12.46 11.92 12.45 11,879,971 +0.56(+4.70%)
Nov 09, 2016 12.04 12.14 11.86 11.89 5,045,948 -0.24(-2.02%)
Nov 08, 2016 12.06 12.23 11.97 12.13 2,493,555 -0.06(-0.50%)
Nov 07, 2016 12.04 12.26 12.01 12.19 4,027,754 +0.28(+2.35%)
Nov 04, 2016 12.07 12.16 11.90 11.91 1,574,709 -0.22(-1.80%)
Nov 03, 2016 12.38 12.40 12.10 12.13 2,158,165 -0.17(-1.35%)
Nov 02, 2016 12.26 12.38 12.07 12.30 3,772,550 +0.15(+1.22%)
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.