Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.46 12.60 12.24 12.25 2,271,881 -0.28(-2.21%)
Oct 28, 2016 12.68 12.80 12.45 12.53 2,293,222 -0.21(-1.63%)
Oct 27, 2016 12.87 12.93 12.71 12.74 2,228,488 -0.10(-0.81%)
Oct 26, 2016 12.75 13.07 12.73 12.84 2,741,947 -0.01(-0.07%)
Oct 25, 2016 12.68 13.01 12.60 12.85 8,221,614 +0.35(+2.76%)
Oct 24, 2016 12.21 12.63 12.21 12.50 3,049,589 +0.40(+3.28%)
Oct 21, 2016 11.92 12.24 11.92 12.11 1,850,672 +0.11(+0.94%)
Oct 20, 2016 11.98 12.08 11.94 11.99 4,184,046 +0.01(+0.07%)
Oct 19, 2016 11.85 12.00 11.83 11.98 1,749,903 +0.14(+1.17%)
Oct 18, 2016 11.92 11.98 11.83 11.85 1,677,946 +0.07(+0.59%)
Oct 17, 2016 11.91 11.96 11.77 11.78 1,594,175 -0.10(-0.80%)
Oct 14, 2016 12.02 12.11 11.82 11.87 1,488,110 -0.02(-0.14%)
Oct 13, 2016 12.01 12.04 11.82 11.89 10,626,895 -0.20(-1.64%)
Oct 12, 2016 12.28 12.30 12.06 12.09 5,013,706 -0.21(-1.69%)
Oct 11, 2016 12.41 12.42 12.25 12.30 2,723,925 -0.11(-0.90%)
Oct 10, 2016 12.30 12.51 12.30 12.41 1,500,058 +0.12(+0.98%)
Oct 07, 2016 12.31 12.36 12.20 12.29 1,230,056 -0.03(-0.21%)
Oct 06, 2016 12.40 12.44 12.24 12.31 1,542,690 -0.09(-0.70%)
Oct 05, 2016 12.29 12.45 12.28 12.40 1,452,684 +0.14(+1.13%)
Oct 04, 2016 12.38 12.40 12.22 12.26 1,798,506 -0.06(-0.49%)
Oct 03, 2016 12.30 12.44 12.28 12.32 1,513,282 +0.01(+0.07%)
Sep 30, 2016 12.13 12.40 12.12 12.31 6,425,784 +0.18(+1.49%)
Sep 29, 2016 12.19 12.35 12.12 12.13 1,578,574 -0.08(-0.64%)
Sep 28, 2016 12.11 12.23 12.06 12.21 1,162,601 +0.11(+0.93%)
Sep 27, 2016 12.08 12.20 12.01 12.10 1,489,463 -0.05(-0.43%)
Sep 26, 2016 12.30 12.30 12.05 12.15 1,878,160 -0.23(-1.88%)
Sep 23, 2016 12.40 12.53 12.32 12.38 1,229,372 -0.12(-0.97%)
Sep 22, 2016 12.55 12.61 12.39 12.50 1,519,330 +0.06(+0.49%)
Sep 21, 2016 12.48 12.60 12.30 12.44 1,689,189 +0.03(+0.21%)
Sep 20, 2016 12.55 12.55 12.37 12.42 1,334,379 +0.00(+0.00%)
Sep 19, 2016 12.40 12.59 12.30 12.42 1,593,277 +0.03(+0.21%)
Sep 16, 2016 12.59 12.68 12.34 12.39 2,091,733 -0.34(-2.65%)
Sep 15, 2016 12.49 12.91 12.47 12.73 1,451,114 +0.23(+1.87%)
Sep 14, 2016 12.61 12.69 12.44 12.49 1,194,886 -0.08(-0.62%)
Sep 13, 2016 12.70 12.73 12.48 12.57 1,823,130 -0.28(-2.15%)
Sep 12, 2016 12.62 12.90 12.45 12.85 1,664,331 +0.12(+0.95%)
Sep 09, 2016 13.12 13.17 12.70 12.73 2,048,289 -0.47(-3.53%)
Sep 08, 2016 13.03 13.32 12.96 13.19 1,806,188 +0.24(+1.87%)
Sep 07, 2016 12.80 13.06 12.69 12.95 2,164,162 +0.14(+1.08%)
Sep 06, 2016 12.79 12.94 12.59 12.81 1,683,343 +0.03(+0.27%)
Sep 02, 2016 12.79 12.78 12.78 12.78 976,206 +0.02(+0.14%)
Sep 01, 2016 12.94 13.05 12.68 12.76 1,001,702 -0.18(-1.40%)
Aug 31, 2016 12.82 12.96 12.62 12.94 1,334,402 +0.11(+0.87%)
Aug 30, 2016 12.74 12.88 12.74 12.83 956,676 +0.05(+0.41%)
Aug 29, 2016 12.58 12.83 12.57 12.78 985,511 +0.20(+1.58%)
Aug 26, 2016 12.68 12.85 12.57 12.58 1,484,155 -0.10(-0.75%)
Aug 25, 2016 12.74 12.84 12.61 12.68 1,329,485 -0.10(-0.81%)
Aug 24, 2016 12.88 12.99 12.76 12.78 1,197,241 -0.15(-1.14%)
Aug 23, 2016 13.06 13.06 12.90 12.93 2,307,421 -0.10(-0.80%)
Aug 22, 2016 12.95 13.05 12.80 13.03 2,287,130 +0.00(+0.00%)
Aug 19, 2016 12.99 13.10 12.90 13.03 1,826,440 +0.03(+0.27%)
Aug 18, 2016 12.66 13.01 12.66 12.99 1,974,697 +0.32(+2.52%)
Aug 17, 2016 12.77 12.80 12.55 12.68 1,476,931 -0.08(-0.61%)
Aug 16, 2016 12.86 12.99 12.74 12.75 1,952,929 -0.13(-1.01%)
Aug 15, 2016 12.78 13.01 12.78 12.88 2,254,949 +0.12(+0.95%)
Aug 12, 2016 12.74 12.84 12.69 12.76 1,384,058 -0.03(-0.20%)
Aug 11, 2016 12.65 12.84 12.65 12.79 1,650,161 +0.16(+1.23%)
Aug 10, 2016 12.79 12.82 12.52 12.63 1,961,343 -0.21(-1.61%)
Aug 09, 2016 12.72 12.93 12.72 12.84 1,570,985 +0.01(+0.07%)
Aug 08, 2016 12.69 12.95 12.67 12.83 3,673,555 +0.20(+1.57%)
Aug 05, 2016 12.59 12.74 12.52 12.63 2,249,090 +0.12(+0.97%)
Aug 04, 2016 12.33 12.61 12.32 12.51 2,109,279 +0.20(+1.61%)
Aug 03, 2016 12.04 12.49 12.03 12.31 4,386,155 +0.24(+2.00%)
Aug 02, 2016 12.45 12.57 11.95 12.07 2,951,271 -0.35(-2.82%)
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.