Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,829 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,473 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,378,994 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,694 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,006 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,104 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,245 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,102 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,048 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,459 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.88 20.97 2,364,873 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,562,958 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.43 21.80 2,752,414 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,283 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,200 +0.31(+1.45%)
Jan 08, 2015 21.81 21.89 21.44 21.51 2,164,956 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,303 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,303 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.20 21.45 2,524,377 -0.14(-0.64%)
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.