Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.75	15.98	15.75	15.89	2,773,720	-0.08(-0.50%)
Feb 27, 2017	15.71	15.97	15.28	15.97	3,351,045	+0.11(+0.67%)
Feb 24, 2017	15.82	15.99	15.59	15.86	4,579,705	-0.17(-1.04%)
Feb 23, 2017	16.06	16.10	15.90	16.03	2,477,017	-0.04(-0.27%)
Feb 22, 2017	15.90	16.08	15.90	16.07	2,930,356	-0.03(-0.16%)
Feb 21, 2017	15.98	16.17	15.98	16.10	2,631,675	+0.02(+0.11%)
Feb 17, 2017		16.08	16.08	16.08	0	+0.21(+1.33%)
Feb 16, 2017	15.84	15.90	15.71	15.87	6,785,805	-0.01(-0.06%)
Feb 15, 2017	15.71	15.90	15.68	15.88	2,508,363	+0.15(+0.94%)
Feb 14, 2017	15.39	15.78	15.37	15.73	3,705,047	+0.01(+0.06%)
Feb 13, 2017	15.83	15.97	15.43	15.72	5,829,851	-0.15(-0.94%)
Feb 10, 2017	15.90	16.05	15.81	15.87	5,383,522	-0.06(-0.38%)
Feb 09, 2017	16.04	16.04	15.52	15.93	5,799,870	-0.11(-0.71%)
Feb 08, 2017	15.67	16.07	15.59	16.04	4,602,679	+0.38(+2.40%)
Feb 07, 2017	15.28	15.74	15.22	15.67	4,009,402	+0.41(+2.69%)
Feb 06, 2017	15.29	15.35	15.20	15.26	2,214,313	-0.12(-0.80%)
Feb 03, 2017	15.54	15.70	15.38	15.38	2,477,857	+0.04(+0.28%)
Feb 02, 2017	15.25	15.38	15.15	15.34	2,678,390	-0.02(-0.11%)

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.