Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.12 12.51 11.86 11.95 1,268,137 -0.57(-4.54%)
Dec 29, 2011 12.20 12.66 11.92 12.51 1,563,658 +0.27(+2.21%)
Dec 28, 2011 12.46 12.50 11.96 12.24 976,837 -0.24(-1.94%)
Dec 27, 2011 12.29 12.50 12.22 12.49 921,006 +0.21(+1.74%)
Dec 23, 2011 12.10 12.34 12.01 12.27 601,698 +0.51(+4.35%)
Dec 21, 2011 11.64 11.83 11.40 11.76 1,114,884 -0.04(-0.32%)
Dec 20, 2011 11.53 11.90 11.42 11.80 1,188,300 +0.30(+2.59%)
Dec 19, 2011 11.80 11.92 11.41 11.50 610,499 -0.33(-2.76%)
Dec 16, 2011 11.68 11.96 11.64 11.82 819,102 +0.35(+3.08%)
Dec 15, 2011 11.78 11.78 11.41 11.47 1,011,779 -0.07(-0.65%)
Dec 14, 2011 11.69 11.69 11.17 11.55 1,513,554 -0.30(-2.52%)
Dec 13, 2011 12.06 12.07 11.63 11.84 999,304 -0.16(-1.32%)
Dec 12, 2011 11.83 12.01 11.55 12.00 560,899 -0.04(-0.31%)
Dec 09, 2011 11.69 12.10 11.67 12.04 713,445 +0.42(+3.61%)
Dec 08, 2011 12.36 12.36 11.48 11.62 1,397,815 -0.98(-7.76%)
Dec 07, 2011 12.41 12.63 12.35 12.60 978,590 +0.04(+0.30%)
Dec 06, 2011 12.72 12.72 12.11 12.56 1,093,986 -0.03(-0.22%)
Dec 05, 2011 12.47 12.74 12.40 12.59 1,231,215 +0.39(+3.21%)
Dec 02, 2011 12.29 12.61 12.10 12.20 1,496,019 +0.08(+0.69%)
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.