Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.34 22.80 22.06 22.16 3,881,475 -0.31(-1.39%)
Jan 30, 2014 22.57 22.92 22.30 22.47 3,349,660 +0.46(+2.09%)
Jan 29, 2014 22.06 22.49 21.90 22.01 1,951,745 -0.25(-1.11%)
Jan 28, 2014 22.05 22.72 22.05 22.26 1,803,802 +0.20(+0.92%)
Jan 27, 2014 22.55 22.80 21.70 22.06 3,883,514 -0.51(-2.28%)
Jan 24, 2014 23.53 23.56 22.27 22.57 4,007,640 -1.11(-4.70%)
Jan 23, 2014 24.17 24.18 23.54 23.69 1,987,069 -0.49(-2.02%)
Jan 22, 2014 24.17 24.36 24.06 24.17 1,565,895 +0.06(+0.23%)
Jan 21, 2014 23.82 24.13 23.58 24.12 2,442,693 +0.48(+2.02%)
Jan 17, 2014 23.72 23.64 23.64 23.64 1,527,151 -0.10(-0.43%)
Jan 16, 2014 23.67 23.74 23.54 23.74 1,238,115 +0.07(+0.31%)
Jan 15, 2014 23.67 23.82 23.54 23.67 1,801,894 +0.00(+0.00%)
Jan 14, 2014 23.44 23.67 23.31 23.67 1,258,439 +0.31(+1.34%)
Jan 13, 2014 23.79 24.00 23.17 23.36 1,898,411 -0.50(-2.08%)
Jan 10, 2014 23.74 23.99 23.64 23.85 2,419,161 +0.11(+0.46%)
Jan 09, 2014 23.78 23.79 23.40 23.74 1,905,488 +0.05(+0.19%)
Jan 08, 2014 23.48 23.71 23.15 23.70 3,019,128 +0.11(+0.47%)
Jan 07, 2014 23.41 23.59 23.21 23.59 2,426,585 +0.25(+1.06%)
Jan 06, 2014 23.09 23.49 23.08 23.34 2,531,864 +0.17(+0.75%)
Jan 03, 2014 22.79 23.37 22.70 23.16 3,412,376 +0.49(+2.15%)
Jan 02, 2014 22.17 22.81 22.17 22.68 3,577,360 +0.30(+1.36%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,880 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,221 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,501 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.46 1,774,540 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,128 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,695,975 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,373 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 22.00 22.04 3,940,035 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,291 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,177 -0.27(-1.16%)
Dec 16, 2013 23.19 23.78 22.90 23.05 2,857,281 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.45 22.96 1,940,878 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,632 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.11 22.24 1,988,589 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,174 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,589 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,776 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,201,954 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.55 872,967 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,904 -0.10(-0.46%)
Dec 02, 2013 21.90 22.18 21.82 21.98 2,529,884 +0.17(+0.76%)
Nov 29, 2013 21.90 22.01 21.69 21.81 534,935 -0.08(-0.38%)
Nov 27, 2013 21.89 22.09 21.73 21.89 935,040 +0.02(+0.08%)
Nov 26, 2013 21.85 22.13 21.83 21.88 1,107,322 +0.09(+0.42%)
Nov 25, 2013 21.55 21.95 21.48 21.78 2,259,211 +0.37(+1.72%)
Nov 22, 2013 21.03 21.56 20.97 21.42 1,446,216 +0.38(+1.79%)
Nov 21, 2013 20.45 21.20 20.30 21.04 1,447,333 +0.15(+0.70%)
Nov 20, 2013 20.95 21.07 20.71 20.89 689,974 +0.02(+0.09%)
Nov 19, 2013 21.02 21.09 20.67 20.87 1,116,719 -0.06(-0.26%)
Nov 18, 2013 21.27 21.36 20.86 20.93 1,413,530 -0.17(-0.83%)
Nov 15, 2013 21.13 21.44 21.02 21.10 1,697,287 -0.03(-0.13%)
Nov 14, 2013 21.32 21.58 21.11 21.13 2,346,214 +0.49(+2.36%)
Nov 12, 2013 21.14 21.14 20.47 20.64 1,354,161 -0.50(-2.35%)
Nov 11, 2013 21.42 21.46 21.01 21.14 3,761,940 -0.32(-1.50%)
Nov 08, 2013 21.03 21.58 21.03 21.46 4,893,152 +0.51(+2.41%)
Nov 07, 2013 21.50 21.51 20.86 20.96 3,642,335 -0.40(-1.89%)
Nov 06, 2013 21.37 21.45 21.09 21.36 1,361,979 +0.22(+1.04%)
Nov 05, 2013 20.99 21.47 20.80 21.14 1,739,167 +0.12(+0.57%)
Nov 04, 2013 20.82 21.05 20.52 21.02 1,639,030 +0.38(+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.