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 (%)
Nov 30, 2017 17.92 18.09 17.87 18.02 2,415,662 +0.13(+0.71%)
Nov 29, 2017 17.74 17.97 17.70 17.90 2,584,857 +0.14(+0.76%)
Nov 28, 2017 17.64 17.78 17.47 17.76 2,959,394 +0.13(+0.72%)
Nov 27, 2017 17.63 17.68 17.52 17.64 3,016,307 -0.02(-0.10%)
Nov 24, 2017 17.64 17.69 17.60 17.65 814,984 -0.01(-0.05%)
Nov 22, 2017 17.64 17.69 17.56 17.66 2,238,906 +0.02(+0.10%)
Nov 21, 2017 17.73 17.81 17.62 17.64 2,182,704 +0.00(+0.00%)
Nov 20, 2017 17.69 17.72 17.54 17.64 2,209,079 -0.05(-0.31%)
Nov 17, 2017 17.64 17.77 17.63 17.70 1,390,620 +0.01(+0.05%)
Nov 16, 2017 17.45 17.69 17.45 17.69 2,984,108 +0.30(+1.72%)
Nov 15, 2017 17.19 17.44 16.96 17.39 2,432,310 +0.02(+0.10%)
Nov 14, 2017 17.35 17.41 17.24 17.37 2,828,872 -0.03(-0.16%)
Nov 13, 2017 17.33 17.45 17.27 17.40 2,472,757 -0.03(-0.16%)
Nov 10, 2017 17.57 17.58 17.34 17.43 2,160,361 -0.22(-1.23%)
Nov 09, 2017 17.62 17.79 17.55 17.64 2,263,540 -0.24(-1.32%)
Nov 08, 2017 17.91 18.01 17.76 17.88 1,952,508 -0.21(-1.15%)
Nov 07, 2017 18.10 18.21 18.02 18.09 3,310,542 -0.07(-0.40%)
Nov 06, 2017 18.06 18.17 17.99 18.16 2,026,801 +0.05(+0.25%)
Nov 03, 2017 17.75 18.17 17.75 18.11 3,481,258 +0.26(+1.47%)
Nov 02, 2017 17.86 18.08 17.20 17.85 5,848,253 -0.01(-0.05%)
Nov 01, 2017 18.11 18.13 17.75 17.86 2,981,012 -0.13(-0.70%)
Oct 31, 2017 17.89 18.00 17.87 17.99 1,682,052 +0.00(+0.00%)
Oct 30, 2017 18.14 18.26 17.84 17.99 3,232,267 -0.27(-1.47%)
Oct 27, 2017 18.18 18.29 17.94 18.26 2,050,423 +0.04(+0.25%)
Oct 26, 2017 17.83 18.38 17.54 18.21 2,771,305 -0.20(-1.07%)
Oct 25, 2017 18.61 18.63 18.05 18.41 3,621,939 -0.21(-1.11%)
Oct 24, 2017 18.37 18.62 18.31 18.61 3,563,730 +0.34(+1.87%)
Oct 23, 2017 18.30 18.42 18.20 18.27 3,486,091 -0.01(-0.05%)
Oct 20, 2017 18.35 18.44 18.28 18.28 1,519,529 +0.02(+0.10%)
Oct 19, 2017 18.06 18.44 18.03 18.27 2,780,561 +0.13(+0.69%)
Oct 18, 2017 18.17 18.38 18.11 18.14 1,787,048 +0.04(+0.20%)
Oct 17, 2017 18.16 18.16 17.99 18.10 863,284 -0.02(-0.10%)
Oct 16, 2017 18.21 18.37 18.10 18.12 2,431,842 +0.26(+1.46%)
Oct 13, 2017 17.99 18.00 17.81 17.86 2,039,603 -0.11(-0.60%)
Oct 12, 2017 18.18 18.18 17.94 17.97 1,444,664 -0.19(-1.04%)
Oct 11, 2017 18.08 18.17 17.98 18.16 1,606,562 -0.01(-0.05%)
Oct 10, 2017 18.18 18.22 18.05 18.17 1,953,993 +0.04(+0.25%)
Oct 09, 2017 18.23 18.30 17.99 18.12 2,127,619 -0.09(-0.49%)
Oct 06, 2017 18.35 18.45 18.15 18.21 2,139,341 -0.18(-0.98%)
Oct 05, 2017 18.28 18.52 18.28 18.39 2,876,808 +0.13(+0.69%)
Oct 04, 2017 18.18 18.35 18.12 18.27 2,164,326 +0.07(+0.39%)
Oct 03, 2017 18.15 18.28 18.03 18.19 1,476,160 +0.04(+0.25%)
Oct 02, 2017 18.24 18.31 17.93 18.15 9,263,565 -0.09(-0.49%)
Sep 29, 2017 17.99 18.33 17.96 18.24 5,294,248 +0.31(+1.70%)
Sep 28, 2017 17.86 17.99 17.79 17.93 1,654,600 +0.07(+0.40%)
Sep 27, 2017 17.92 17.99 17.71 17.86 2,624,408 +0.10(+0.56%)
Sep 26, 2017 17.71 17.87 17.67 17.76 4,777,013 +0.08(+0.46%)
Sep 25, 2017 17.69 17.95 17.60 17.68 5,127,712 -0.02(-0.10%)
Sep 22, 2017 17.21 17.74 17.19 17.70 5,017,730 +0.38(+2.18%)
Sep 21, 2017 17.29 17.40 17.19 17.32 4,545,023 +0.05(+0.31%)
Sep 20, 2017 17.10 17.34 17.06 17.27 3,803,734 +0.14(+0.84%)
Sep 19, 2017 17.04 17.13 16.95 17.13 3,732,747 +0.13(+0.79%)
Sep 18, 2017 17.09 17.27 16.93 16.99 3,858,034 +0.01(+0.05%)
Sep 15, 2017 16.72 17.00 16.72 16.98 3,810,120 +0.21(+1.23%)
Sep 14, 2017 16.63 16.90 16.61 16.78 3,222,268 +0.11(+0.65%)
Sep 13, 2017 16.76 16.91 16.39 16.67 3,971,249 -0.16(-0.96%)
Sep 12, 2017 16.81 17.02 16.75 16.83 3,450,971 +0.09(+0.54%)
Sep 11, 2017 16.49 16.84 16.46 16.74 3,863,288 +0.45(+2.75%)
Sep 08, 2017 16.36 16.46 16.22 16.29 3,118,567 -0.09(-0.55%)
Sep 07, 2017 16.46 16.52 16.26 16.38 3,864,754 -0.05(-0.33%)
Sep 06, 2017 16.60 16.62 16.28 16.43 3,871,512 -0.04(-0.22%)
Sep 05, 2017 16.96 17.03 16.26 16.47 5,066,401 -0.56(-3.27%)
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.