Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.30 11.53 11.18 11.35 3,304,457 +0.08(+0.74%)
Jan 28, 2016 11.25 11.35 11.01 11.27 2,915,997 +0.12(+1.05%)
Jan 27, 2016 11.36 11.45 10.84 11.15 6,114,260 -0.29(-2.55%)
Jan 26, 2016 11.21 11.61 11.11 11.44 3,928,791 +0.28(+2.54%)
Jan 25, 2016 11.97 12.02 11.11 11.16 4,772,041 -0.84(-7.01%)
Jan 22, 2016 12.32 12.40 11.80 12.00 3,139,056 +0.03(+0.28%)
Jan 21, 2016 11.34 12.28 11.32 11.97 7,572,066 +0.62(+5.51%)
Jan 20, 2016 10.76 11.44 10.57 11.34 9,132,692 +0.37(+3.42%)
Jan 19, 2016 11.24 11.50 10.97 10.97 7,601,740 -0.22(-2.01%)
Jan 15, 2016 11.03 11.19 11.19 11.19 8,296,713 -0.42(-3.66%)
Jan 14, 2016 11.14 11.83 10.58 11.62 8,406,733 +0.52(+4.73%)
Jan 13, 2016 11.36 11.66 11.09 11.09 6,227,294 -0.18(-1.62%)
Jan 12, 2016 11.49 11.64 10.95 11.28 6,484,801 -0.12(-1.02%)
Jan 11, 2016 11.83 11.94 11.22 11.39 7,337,375 -0.40(-3.39%)
Jan 08, 2016 12.22 12.25 11.77 11.79 5,356,784 -0.27(-2.28%)
Jan 07, 2016 12.32 12.56 11.98 12.07 4,143,834 -0.54(-4.29%)
Jan 06, 2016 12.59 12.82 12.41 12.61 5,794,182 -0.26(-2.01%)
Jan 05, 2016 13.16 13.30 12.77 12.87 4,271,348 -0.27(-2.09%)
Jan 04, 2016 12.74 13.22 12.67 13.14 3,377,176 +0.16(+1.22%)
Dec 31, 2015 12.92 12.98 12.98 12.98 3,998,974 -0.02(-0.13%)
Dec 30, 2015 12.81 13.10 12.80 13.00 3,496,422 -0.04(-0.32%)
Dec 29, 2015 13.25 13.30 12.82 13.04 4,626,200 -0.12(-0.89%)
Dec 28, 2015 13.29 13.31 13.07 13.16 4,807,960 -0.20(-1.50%)
Dec 24, 2015 13.40 13.36 13.36 13.36 3,305,860 -0.12(-0.93%)
Dec 23, 2015 13.17 13.52 13.12 13.48 4,316,848 +0.40(+3.06%)
Dec 22, 2015 13.23 13.23 13.01 13.08 3,256,882 -0.12(-0.88%)
Dec 21, 2015 13.02 13.39 13.00 13.20 4,299,184 +0.24(+1.86%)
Dec 18, 2015 13.01 13.32 12.88 12.96 5,298,141 -0.17(-1.27%)
Dec 17, 2015 12.89 13.22 12.88 13.12 4,350,676 +0.32(+2.47%)
Dec 16, 2015 12.82 12.91 12.50 12.81 4,652,582 +0.12(+0.98%)
Dec 15, 2015 12.16 12.83 12.10 12.68 6,522,528 +0.65(+5.40%)
Dec 14, 2015 12.62 12.70 11.93 12.03 7,904,626 -0.62(-4.93%)
Dec 11, 2015 13.41 13.53 12.62 12.66 8,239,035 -1.01(-7.37%)
Dec 10, 2015 13.18 13.77 13.15 13.67 5,455,132 +0.56(+4.26%)
Dec 09, 2015 13.32 13.59 13.07 13.11 4,819,054 -0.23(-1.75%)
Dec 08, 2015 13.20 13.45 13.13 13.34 5,066,325 -0.12(-0.87%)
Dec 07, 2015 13.47 13.62 13.12 13.46 5,305,844 -0.14(-1.04%)
Dec 04, 2015 13.64 13.85 13.45 13.60 4,495,605 -0.04(-0.31%)
Dec 03, 2015 13.89 13.95 13.47 13.64 4,255,390 -0.17(-1.21%)
Dec 02, 2015 14.08 14.13 13.77 13.81 2,718,110 -0.28(-2.01%)
Dec 01, 2015 14.17 14.22 13.94 14.09 3,271,023 +0.01(+0.06%)
Nov 30, 2015 14.24 14.27 14.03 14.08 2,823,628 -0.16(-1.11%)
Nov 27, 2015 14.24 14.32 14.12 14.24 825,953 +0.01(+0.06%)
Nov 25, 2015 14.23 14.23 14.23 14.23 5,844,876 +0.05(+0.35%)
Nov 24, 2015 14.16 14.24 14.07 14.18 2,924,371 -0.06(-0.41%)
Nov 23, 2015 14.54 14.66 14.17 14.24 3,145,412 -0.29(-2.01%)
Nov 20, 2015 14.66 14.73 14.50 14.53 3,004,402 -0.07(-0.51%)
Nov 19, 2015 14.57 14.86 14.52 14.61 2,678,713 +0.05(+0.34%)
Nov 18, 2015 14.47 14.72 14.40 14.56 3,784,848 +0.17(+1.22%)
Nov 17, 2015 14.72 14.82 14.27 14.38 4,043,921 -0.32(-2.15%)
Nov 16, 2015 14.57 14.82 14.46 14.70 3,500,775 +0.02(+0.11%)
Nov 13, 2015 14.86 15.18 14.52 14.68 3,530,985 -0.22(-1.51%)
Nov 12, 2015 14.98 15.16 14.87 14.91 4,040,570 -0.10(-0.67%)
Nov 11, 2015 15.10 15.11 14.81 15.01 9,188,044 -0.02(-0.11%)
Nov 10, 2015 15.16 15.44 14.79 15.02 3,069,909 -0.14(-0.93%)
Nov 09, 2015 15.78 15.78 15.00 15.16 3,085,198 -0.65(-4.11%)
Nov 06, 2015 15.73 15.90 15.39 15.81 7,055,653 +0.09(+0.58%)
Nov 05, 2015 15.59 15.99 15.52 15.72 6,103,049 +0.36(+2.33%)
Nov 04, 2015 15.61 15.65 14.96 15.36 7,308,679 -0.08(-0.54%)
Nov 03, 2015 14.95 15.64 14.84 15.45 7,128,789 +0.47(+3.11%)
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.