Skip to main content

KKR & Company LP (NY: KKR )

101.05 +0.54 (+0.54%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.98 21.13 20.18 20.18 2,971,081 -0.93(-4.40%)
Oct 30, 2013 21.83 21.92 21.01 21.10 1,976,864 -0.73(-3.33%)
Oct 29, 2013 21.92 22.02 21.43 21.83 1,914,281 +0.02(+0.08%)
Oct 28, 2013 21.92 22.01 21.69 21.81 2,663,702 +0.07(+0.34%)
Oct 25, 2013 21.77 21.80 21.19 21.74 2,352,896 +0.27(+1.24%)
Oct 24, 2013 21.62 21.97 21.15 21.47 3,422,823 +0.41(+1.96%)
Oct 23, 2013 21.18 21.60 21.03 21.06 2,161,856 -0.28(-1.29%)
Oct 22, 2013 21.32 21.47 20.86 21.33 2,141,745 +0.24(+1.13%)
Oct 21, 2013 21.15 21.37 20.94 21.09 2,332,275 +0.10(+0.48%)
Oct 18, 2013 20.45 21.14 20.09 20.99 3,284,012 +0.76(+3.77%)
Oct 17, 2013 19.90 20.44 19.90 20.23 2,528,173 +0.15(+0.73%)
Oct 16, 2013 19.18 20.11 19.18 20.08 4,502,124 +0.98(+5.15%)
Oct 15, 2013 19.23 19.47 19.04 19.10 982,527 -0.02(-0.10%)
Oct 14, 2013 19.14 19.19 18.77 19.12 2,749,553 -0.19(-1.00%)
Oct 11, 2013 18.66 19.58 18.66 19.31 1,518,880 +0.55(+2.94%)
Oct 10, 2013 18.15 18.85 18.15 18.76 2,016,395 +0.43(+2.36%)
Oct 09, 2013 18.63 19.05 18.09 18.33 2,676,284 -0.33(-1.77%)
Oct 08, 2013 18.95 19.28 18.61 18.66 1,872,985 -0.38(-1.98%)
Oct 07, 2013 18.95 19.08 18.76 19.04 1,758,398 -0.16(-0.81%)
Oct 04, 2013 19.30 19.45 18.89 19.19 1,805,408 -0.11(-0.57%)
Oct 03, 2013 19.54 19.59 18.98 19.30 1,263,334 -0.13(-0.66%)
Oct 02, 2013 19.18 19.46 19.07 19.43 1,060,321 +0.06(+0.28%)
Oct 01, 2013 19.03 19.62 18.90 19.38 1,975,609 +0.17(+0.91%)
Sep 27, 2013 18.72 19.23 18.66 19.20 2,150,232 +0.27(+1.41%)
Sep 26, 2013 18.47 19.04 18.47 18.93 2,260,503 +0.47(+2.54%)
Sep 25, 2013 17.98 18.62 17.98 18.47 3,602,867 +0.54(+3.03%)
Sep 24, 2013 17.97 18.03 17.77 17.92 1,784,589 -0.11(-0.61%)
Sep 23, 2013 18.42 18.49 17.87 18.03 1,694,634 -0.48(-2.58%)
Sep 20, 2013 18.91 18.98 18.42 18.51 1,167,298 -0.42(-2.23%)
Sep 19, 2013 18.87 19.11 18.87 18.93 1,019,185 +0.10(+0.54%)
Sep 18, 2013 18.59 18.89 18.57 18.83 1,525,296 +0.22(+1.19%)
Sep 17, 2013 18.59 18.66 18.54 18.61 1,021,725 -0.01(-0.05%)
Sep 16, 2013 18.63 18.73 18.56 18.62 1,356,936 +0.21(+1.15%)
Sep 13, 2013 18.38 18.51 18.38 18.41 809,044 +0.02(+0.10%)
Sep 12, 2013 18.38 18.41 18.27 18.39 690,936 +0.01(+0.05%)
Sep 11, 2013 18.53 18.56 18.31 18.38 3,528,212 -0.10(-0.55%)
Sep 10, 2013 18.30 18.50 18.30 18.48 1,452,478 +0.30(+1.67%)
Sep 09, 2013 18.11 18.20 18.02 18.18 857,578 +0.19(+1.07%)
Sep 06, 2013 17.90 18.06 17.83 17.99 1,170,018 +0.14(+0.77%)
Sep 05, 2013 17.75 17.93 17.75 17.85 903,436 +0.08(+0.47%)
Sep 04, 2013 17.90 17.90 17.68 17.77 1,169,259 +0.13(+0.73%)
Sep 03, 2013 17.75 17.88 17.52 17.64 1,058,112 +0.07(+0.42%)
Aug 30, 2013 17.89 17.97 17.52 17.57 808,398 -0.34(-1.90%)
Aug 29, 2013 17.66 17.97 17.65 17.91 886,987 +0.25(+1.41%)
Aug 28, 2013 17.34 17.76 17.30 17.66 1,599,931 +0.31(+1.80%)
Aug 27, 2013 17.46 17.59 17.23 17.34 2,334,308 -0.26(-1.46%)
Aug 26, 2013 17.90 18.00 17.56 17.60 1,433,562 -0.27(-1.49%)
Aug 23, 2013 17.84 17.98 17.77 17.87 1,498,487 +0.03(+0.15%)
Aug 22, 2013 17.92 18.09 17.75 17.84 1,211,472 +0.04(+0.21%)
Aug 21, 2013 18.03 18.08 17.69 17.80 1,057,532 -0.23(-1.27%)
Aug 20, 2013 18.14 18.18 17.95 18.03 786,538 +0.08(+0.46%)
Aug 19, 2013 17.76 18.08 17.66 17.95 1,537,884 +0.15(+0.83%)
Aug 16, 2013 17.91 18.12 17.80 17.80 649,320 -0.11(-0.62%)
Aug 15, 2013 18.25 18.43 17.89 17.91 2,813,628 -0.70(-3.75%)
Aug 14, 2013 18.76 18.78 18.59 18.61 832,631 -0.17(-0.88%)
Aug 13, 2013 18.72 18.84 18.61 18.78 1,368,137 +0.06(+0.29%)
Aug 12, 2013 18.40 18.74 18.34 18.72 978,496 +0.20(+1.09%)
Aug 09, 2013 18.37 18.61 18.36 18.52 1,047,172 +0.06(+0.30%)
Aug 08, 2013 18.70 18.82 18.31 18.47 4,566,470 -0.10(-0.54%)
Aug 07, 2013 18.86 19.09 18.57 18.57 4,090,697 -0.37(-1.94%)
Aug 06, 2013 18.93 19.10 18.63 18.93 1,649,427 -0.05(-0.24%)
Aug 05, 2013 19.04 19.05 18.70 18.98 880,685 -0.06(-0.29%)
Aug 02, 2013 19.16 19.16 18.84 19.04 1,036,728 -0.09(-0.48%)
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.