Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.21 14.51 13.85 14.02 8,264,844 -0.12(-0.87%)
Oct 29, 2015 13.49 14.69 13.19 14.14 14,223,209 +0.37(+2.67%)
Oct 28, 2015 13.05 14.08 12.99 13.77 18,687,576 -0.61(-4.26%)
Oct 27, 2015 14.46 14.59 14.09 14.39 2,434,153 -0.14(-0.96%)
Oct 26, 2015 14.55 14.65 14.43 14.52 3,683,097 -0.02(-0.11%)
Oct 23, 2015 14.42 14.71 14.36 14.54 2,731,360 +0.33(+2.30%)
Oct 22, 2015 14.07 14.34 14.01 14.21 2,343,948 +0.28(+1.99%)
Oct 21, 2015 13.93 14.13 13.93 13.94 2,108,833 +0.07(+0.47%)
Oct 20, 2015 14.10 14.18 13.82 13.87 5,075,536 -0.21(-1.51%)
Oct 19, 2015 14.55 14.55 14.08 14.08 4,019,803 -0.47(-3.20%)
Oct 16, 2015 14.55 14.59 14.37 14.55 3,473,105 +0.08(+0.56%)
Oct 15, 2015 14.47 14.57 14.24 14.47 5,107,806 +0.07(+0.51%)
Oct 14, 2015 14.71 14.82 14.35 14.39 2,804,150 -0.24(-1.62%)
Oct 13, 2015 14.83 14.99 14.57 14.63 2,431,546 -0.37(-2.45%)
Oct 12, 2015 15.27 15.28 14.77 15.00 2,466,450 -0.26(-1.71%)
Oct 09, 2015 15.45 15.49 15.20 15.26 1,486,571 -0.07(-0.48%)
Oct 08, 2015 15.16 15.48 15.06 15.33 1,771,042 +0.11(+0.75%)
Oct 07, 2015 15.11 15.60 15.08 15.22 3,118,248 +0.23(+1.53%)
Oct 06, 2015 14.91 15.23 14.88 14.99 5,538,631 +0.07(+0.44%)
Oct 05, 2015 14.37 14.93 14.30 14.93 2,671,759 +0.67(+4.70%)
Oct 02, 2015 13.81 14.26 13.59 14.26 2,247,585 +0.23(+1.63%)
Oct 01, 2015 13.74 14.12 13.65 14.03 4,293,360 +0.31(+2.26%)
Sep 30, 2015 13.28 13.78 13.09 13.72 3,751,068 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,175 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,393 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,248 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,278 -0.28(-1.89%)
Sep 23, 2015 15.11 15.14 14.59 14.70 4,414,804 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,382 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,554,989 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,258 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,305 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,884 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,286 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,838 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,720 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.02 4,966,065 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,146 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,545 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,271,924 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,083 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,472 +0.00(+0.00%)
Sep 01, 2015 15.36 15.64 15.04 15.14 4,598,503 -0.47(-2.99%)
Aug 31, 2015 16.21 16.25 15.60 15.60 3,614,240 -0.67(-4.12%)
Aug 28, 2015 16.54 16.62 16.23 16.27 2,311,189 -0.35(-2.11%)
Aug 27, 2015 16.35 16.96 16.16 16.63 5,568,853 +0.65(+4.04%)
Aug 26, 2015 15.95 16.12 15.49 15.98 5,960,153 +0.53(+3.44%)
Aug 25, 2015 15.94 16.15 15.44 15.45 6,928,858 +0.17(+1.12%)
Aug 24, 2015 14.49 15.88 6.539 15.28 8,650,229 -0.70(-4.40%)
Aug 21, 2015 16.30 16.38 15.68 15.98 9,738,920 -0.59(-3.55%)
Aug 20, 2015 17.38 17.38 16.39 16.57 8,364,085 -1.01(-5.72%)
Aug 19, 2015 17.82 17.89 17.50 17.57 4,169,949 -0.33(-1.83%)
Aug 18, 2015 18.10 18.10 17.71 17.90 5,178,844 -0.24(-1.31%)
Aug 17, 2015 18.08 18.38 18.08 18.14 5,810,709 -0.55(-2.93%)
Aug 14, 2015 18.64 18.73 18.48 18.69 2,270,960 +0.10(+0.53%)
Aug 13, 2015 18.59 18.64 18.25 18.59 2,215,409 +0.08(+0.44%)
Aug 12, 2015 18.45 18.55 17.90 18.51 4,236,793 -0.11(-0.61%)
Aug 11, 2015 18.67 18.80 18.56 18.62 2,358,021 -0.40(-2.11%)
Aug 10, 2015 18.95 19.07 18.82 19.02 2,906,232 +0.22(+1.17%)
Aug 07, 2015 19.02 19.18 18.47 18.80 3,456,104 -0.20(-1.08%)
Aug 06, 2015 19.56 19.61 18.84 19.00 3,654,915 -0.45(-2.31%)
Aug 05, 2015 19.59 19.62 19.31 19.45 3,607,196 -0.11(-0.58%)
Aug 04, 2015 19.63 19.72 19.49 19.57 1,838,807 -0.04(-0.21%)
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.