Skip to main content

KKR & Company LP (NY: KKR )

58.94 +2.92 (+5.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 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%)
Dec 01, 2011 12.01 12.18 11.97 12.11 1,157,707 +0.17(+1.40%)
Nov 30, 2011 11.65 11.95 11.42 11.95 1,258,911 +0.75(+6.74%)
Nov 29, 2011 11.17 11.26 10.99 11.19 1,075,124 +0.04(+0.33%)
Nov 28, 2011 10.72 11.16 10.72 11.15 1,147,229 +0.83(+8.03%)
Nov 25, 2011 10.65 10.79 10.31 10.33 378,493 -0.38(-3.56%)
Nov 23, 2011 10.82 10.85 10.57 10.71 833,790 -0.28(-2.54%)
Nov 22, 2011 10.88 11.07 10.80 10.99 1,217,688 +0.02(+0.17%)
Nov 21, 2011 11.11 11.19 10.68 10.97 2,359,981 -0.34(-2.97%)
Nov 18, 2011 11.41 11.58 11.29 11.30 1,719,125 +0.03(+0.25%)
Nov 17, 2011 12.06 12.13 11.28 11.28 1,928,935 -0.81(-6.70%)
Nov 16, 2011 12.17 12.22 11.86 12.09 1,232,481 -0.34(-2.70%)
Nov 15, 2011 12.26 12.53 12.08 12.42 971,243 +0.05(+0.38%)
Nov 14, 2011 12.63 12.90 12.24 12.37 1,613,558 -0.32(-2.49%)
Nov 11, 2011 12.13 12.74 12.10 12.69 1,127,079 +0.73(+6.07%)
Nov 10, 2011 12.14 12.14 11.86 11.96 1,003,561 +0.15(+1.26%)
Nov 09, 2011 12.71 12.79 11.75 11.82 1,893,180 -1.28(-9.81%)
Nov 08, 2011 12.73 13.58 12.73 13.10 2,274,774 +0.37(+2.93%)
Nov 07, 2011 12.59 12.90 12.26 12.73 1,239,745 +0.14(+1.11%)
Nov 04, 2011 12.56 12.74 12.03 12.59 2,097,788 +0.00(+0.00%)
Nov 03, 2011 12.90 12.91 12.32 12.59 1,284,564 -0.14(-1.10%)
Nov 02, 2011 12.47 12.76 12.32 12.73 2,181,294 +0.69(+5.72%)
Nov 01, 2011 11.99 12.27 11.71 12.04 1,778,831 -0.51(-4.08%)
Oct 31, 2011 12.74 12.87 12.40 12.55 2,515,875 -0.51(-3.92%)
Oct 28, 2011 12.57 13.14 12.45 13.06 1,584,822 +0.35(+2.78%)
Oct 27, 2011 12.01 12.79 11.99 12.71 2,490,149 +0.98(+8.33%)
Oct 26, 2011 11.87 12.03 11.58 11.73 1,822,154 +0.06(+0.48%)
Oct 25, 2011 12.08 12.13 11.35 11.68 3,978,631 -0.59(-4.78%)
Oct 24, 2011 11.55 12.34 11.44 12.26 4,329,576 +0.72(+6.21%)
Oct 21, 2011 11.01 11.85 11.01 11.55 2,014,646 +0.65(+5.98%)
Oct 20, 2011 10.57 10.95 10.25 10.89 1,971,009 +0.27(+2.54%)
Oct 19, 2011 11.42 11.49 10.55 10.62 1,780,373 -0.72(-6.32%)
Oct 18, 2011 10.89 11.48 10.72 11.34 1,401,541 +0.43(+3.92%)
Oct 17, 2011 11.54 11.60 10.88 10.91 2,711,413 -0.77(-6.61%)
Oct 14, 2011 11.57 11.74 11.27 11.69 1,885,425 +0.36(+3.21%)
Oct 13, 2011 11.29 11.36 11.15 11.32 1,404,116 -0.13(-1.14%)
Oct 12, 2011 10.94 11.63 10.94 11.45 2,976,691 +0.77(+7.24%)
Oct 11, 2011 10.12 10.88 9.871 10.68 2,186,243 +0.42(+4.08%)
Oct 10, 2011 9.981 10.47 9.944 10.26 1,273,851 +0.58(+5.96%)
Oct 07, 2011 10.06 10.20 9.572 9.683 1,276,243 -0.18(-1.79%)
Oct 06, 2011 9.794 9.972 9.730 9.860 1,295,706 +0.19(+1.92%)
Oct 05, 2011 9.497 9.804 9.385 9.674 1,544,206 +0.23(+2.47%)
Oct 04, 2011 9.078 9.535 8.333 9.441 2,634,735 +0.20(+2.22%)
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.