Skip to main content

KKR & Company LP (NY: KKR )

100.46 -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,880 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,221 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,501 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.46 1,774,540 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,128 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,695,975 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,373 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 22.00 22.04 3,940,035 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,291 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,177 -0.27(-1.16%)
Dec 16, 2013 23.19 23.78 22.90 23.05 2,857,281 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.45 22.96 1,940,878 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,632 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.11 22.24 1,988,589 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,174 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,589 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,776 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,201,954 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.55 872,967 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,904 -0.10(-0.46%)
Dec 02, 2013 21.90 22.18 21.82 21.98 2,529,884 +0.17(+0.76%)
Nov 29, 2013 21.90 22.01 21.69 21.81 534,935 -0.08(-0.38%)
Nov 27, 2013 21.89 22.09 21.73 21.89 935,040 +0.02(+0.08%)
Nov 26, 2013 21.85 22.13 21.83 21.88 1,107,322 +0.09(+0.42%)
Nov 25, 2013 21.55 21.95 21.48 21.78 2,259,211 +0.37(+1.72%)
Nov 22, 2013 21.03 21.56 20.97 21.42 1,446,216 +0.38(+1.79%)
Nov 21, 2013 20.45 21.20 20.30 21.04 1,447,333 +0.15(+0.70%)
Nov 20, 2013 20.95 21.07 20.71 20.89 689,974 +0.02(+0.09%)
Nov 19, 2013 21.02 21.09 20.67 20.87 1,116,719 -0.06(-0.26%)
Nov 18, 2013 21.27 21.36 20.86 20.93 1,413,530 -0.17(-0.83%)
Nov 15, 2013 21.13 21.44 21.02 21.10 1,697,287 -0.03(-0.13%)
Nov 14, 2013 21.32 21.58 21.11 21.13 2,346,214 +0.49(+2.36%)
Nov 12, 2013 21.14 21.14 20.47 20.64 1,354,161 -0.50(-2.35%)
Nov 11, 2013 21.42 21.46 21.01 21.14 3,761,940 -0.32(-1.50%)
Nov 08, 2013 21.03 21.58 21.03 21.46 4,893,152 +0.51(+2.41%)
Nov 07, 2013 21.50 21.51 20.86 20.96 3,642,335 -0.40(-1.89%)
Nov 06, 2013 21.37 21.45 21.09 21.36 1,361,979 +0.22(+1.04%)
Nov 05, 2013 20.99 21.47 20.80 21.14 1,739,167 +0.12(+0.57%)
Nov 04, 2013 20.82 21.05 20.52 21.02 1,639,030 +0.38(+1.83%)
Nov 01, 2013 20.24 20.70 20.19 20.64 1,449,723 +0.47(+2.32%)
Oct 31, 2013 20.98 21.13 20.18 20.18 2,971,081 -0.93(-4.40%)
Oct 30, 2013 21.83 21.92 21.01 21.10 1,976,864 -0.73(-3.33%)
Oct 29, 2013 21.92 22.02 21.43 21.83 1,914,281 +0.02(+0.08%)
Oct 28, 2013 21.92 22.01 21.69 21.81 2,663,702 +0.07(+0.34%)
Oct 25, 2013 21.77 21.80 21.19 21.74 2,352,896 +0.27(+1.24%)
Oct 24, 2013 21.62 21.97 21.15 21.47 3,422,823 +0.41(+1.96%)
Oct 23, 2013 21.18 21.60 21.03 21.06 2,161,856 -0.28(-1.29%)
Oct 22, 2013 21.32 21.47 20.86 21.33 2,141,745 +0.24(+1.13%)
Oct 21, 2013 21.15 21.37 20.94 21.09 2,332,275 +0.10(+0.48%)
Oct 18, 2013 20.45 21.14 20.09 20.99 3,284,012 +0.76(+3.77%)
Oct 17, 2013 19.90 20.44 19.90 20.23 2,528,173 +0.15(+0.73%)
Oct 16, 2013 19.18 20.11 19.18 20.08 4,502,124 +0.98(+5.15%)
Oct 15, 2013 19.23 19.47 19.04 19.10 982,527 -0.02(-0.10%)
Oct 14, 2013 19.14 19.19 18.77 19.12 2,749,553 -0.19(-1.00%)
Oct 11, 2013 18.66 19.58 18.66 19.31 1,518,880 +0.55(+2.94%)
Oct 10, 2013 18.15 18.85 18.15 18.76 2,016,395 +0.43(+2.36%)
Oct 09, 2013 18.63 19.05 18.09 18.33 2,676,284 -0.33(-1.77%)
Oct 08, 2013 18.95 19.28 18.61 18.66 1,872,985 -0.38(-1.98%)
Oct 07, 2013 18.95 19.08 18.76 19.04 1,758,398 -0.16(-0.81%)
Oct 04, 2013 19.30 19.45 18.89 19.19 1,805,408 -0.11(-0.57%)
Oct 03, 2013 19.54 19.59 18.98 19.30 1,263,334 -0.13(-0.66%)
Oct 02, 2013 19.18 19.46 19.07 19.43 1,060,321 +0.06(+0.28%)
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.