Skip to main content

KKR & Company LP (NY: KKR )

129.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.24 14.27 14.03 14.08 2,823,628 -0.16(-1.11%)
Nov 27, 2015 14.24 14.32 14.12 14.24 825,953 +0.01(+0.06%)
Nov 25, 2015 14.23 14.23 14.23 14.23 5,844,876 +0.05(+0.35%)
Nov 24, 2015 14.16 14.24 14.07 14.18 2,924,371 -0.06(-0.41%)
Nov 23, 2015 14.54 14.66 14.17 14.24 3,145,412 -0.29(-2.01%)
Nov 20, 2015 14.66 14.73 14.50 14.53 3,004,402 -0.07(-0.51%)
Nov 19, 2015 14.57 14.86 14.52 14.61 2,678,713 +0.05(+0.34%)
Nov 18, 2015 14.47 14.72 14.40 14.56 3,784,848 +0.17(+1.22%)
Nov 17, 2015 14.72 14.82 14.27 14.38 4,043,921 -0.32(-2.15%)
Nov 16, 2015 14.57 14.82 14.46 14.70 3,500,775 +0.02(+0.11%)
Nov 13, 2015 14.86 15.18 14.52 14.68 3,530,985 -0.22(-1.51%)
Nov 12, 2015 14.98 15.16 14.87 14.91 4,040,570 -0.10(-0.67%)
Nov 11, 2015 15.10 15.11 14.81 15.01 9,188,044 -0.02(-0.11%)
Nov 10, 2015 15.16 15.44 14.79 15.02 3,069,909 -0.14(-0.93%)
Nov 09, 2015 15.78 15.78 15.00 15.16 3,085,198 -0.65(-4.11%)
Nov 06, 2015 15.73 15.90 15.39 15.81 7,055,653 +0.09(+0.58%)
Nov 05, 2015 15.59 15.99 15.52 15.72 6,103,049 +0.36(+2.33%)
Nov 04, 2015 15.61 15.65 14.96 15.36 7,308,679 -0.08(-0.54%)
Nov 03, 2015 14.95 15.64 14.84 15.45 7,128,789 +0.47(+3.11%)
Nov 02, 2015 14.16 15.36 14.14 14.98 10,355,529 +0.96(+6.88%)
Oct 30, 2015 14.21 14.51 13.85 14.02 8,265,211 -0.12(-0.87%)
Oct 29, 2015 13.49 14.69 13.19 14.14 14,223,840 +0.37(+2.67%)
Oct 28, 2015 13.05 14.08 12.99 13.77 18,688,404 -0.61(-4.26%)
Oct 27, 2015 14.46 14.59 14.09 14.39 2,434,261 -0.14(-0.96%)
Oct 26, 2015 14.55 14.65 14.43 14.52 3,683,260 -0.02(-0.11%)
Oct 23, 2015 14.42 14.71 14.36 14.54 2,731,481 +0.33(+2.30%)
Oct 22, 2015 14.07 14.34 14.01 14.21 2,344,052 +0.28(+1.99%)
Oct 21, 2015 13.93 14.13 13.93 13.94 2,108,927 +0.07(+0.47%)
Oct 20, 2015 14.10 14.18 13.82 13.87 5,075,761 -0.21(-1.51%)
Oct 19, 2015 14.55 14.55 14.07 14.08 4,019,981 -0.47(-3.20%)
Oct 16, 2015 14.55 14.59 14.37 14.55 3,473,259 +0.08(+0.56%)
Oct 15, 2015 14.47 14.56 14.24 14.47 5,108,032 +0.07(+0.51%)
Oct 14, 2015 14.71 14.82 14.35 14.39 2,804,275 -0.24(-1.62%)
Oct 13, 2015 14.83 14.99 14.57 14.63 2,431,653 -0.37(-2.45%)
Oct 12, 2015 15.27 15.28 14.77 15.00 2,466,559 -0.26(-1.71%)
Oct 09, 2015 15.45 15.49 15.19 15.26 1,486,637 -0.07(-0.48%)
Oct 08, 2015 15.16 15.48 15.06 15.33 1,771,121 +0.11(+0.75%)
Oct 07, 2015 15.11 15.59 15.08 15.22 3,118,387 +0.23(+1.53%)
Oct 06, 2015 14.91 15.23 14.88 14.99 5,538,876 +0.07(+0.44%)
Oct 05, 2015 14.37 14.93 14.30 14.92 2,671,877 +0.67(+4.70%)
Oct 02, 2015 13.81 14.26 13.59 14.25 2,247,685 +0.23(+1.63%)
Oct 01, 2015 13.74 14.12 13.65 14.03 4,293,551 +0.31(+2.26%)
Sep 30, 2015 13.28 13.78 13.09 13.71 3,751,234 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,435 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,614 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,379 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,429 -0.28(-1.89%)
Sep 23, 2015 15.10 15.14 14.59 14.70 4,414,999 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,480 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,555,102 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,374 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,446 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,964 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,367 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,902 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,854 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.01 4,966,285 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,302 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,642 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,272,069 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,296 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,671 +0.00(+0.00%)
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.