Indicators

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

Month:

Year:

Range:

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%)

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.