Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.24 18.40 18.13 18.33 2,495,250 +0.03(+0.18%)
Mar 30, 2015 18.22 18.39 18.12 18.29 2,614,396 +0.10(+0.53%)
Mar 27, 2015 18.09 18.25 18.05 18.20 1,863,750 +0.05(+0.27%)
Mar 26, 2015 18.29 18.29 17.96 18.15 1,754,950 -0.19(-1.05%)
Mar 25, 2015 18.53 18.56 18.20 18.34 2,472,931 -0.15(-0.83%)
Mar 24, 2015 18.60 18.64 18.31 18.49 2,055,955 -0.08(-0.43%)
Mar 23, 2015 18.57 18.68 18.52 18.57 1,599,476 +0.00(+0.00%)
Mar 20, 2015 18.41 18.66 18.33 18.57 2,163,461 +0.25(+1.36%)
Mar 19, 2015 18.39 18.43 18.15 18.33 1,569,959 -0.12(-0.65%)
Mar 18, 2015 18.48 18.64 18.33 18.45 2,527,063 -0.04(-0.22%)
Mar 17, 2015 18.37 18.50 18.30 18.49 1,472,575 +0.05(+0.26%)
Mar 16, 2015 18.37 18.56 18.31 18.44 2,139,895 +0.06(+0.35%)
Mar 13, 2015 18.34 18.46 18.12 18.37 1,862,025 -0.13(-0.69%)
Mar 12, 2015 18.46 18.55 18.29 18.50 2,387,174 +0.13(+0.70%)
Mar 11, 2015 18.36 18.45 18.17 18.37 1,671,435 +0.04(+0.22%)
Mar 10, 2015 18.60 18.63 18.04 18.33 4,311,404 -0.36(-1.93%)
Mar 09, 2015 19.05 19.12 18.57 18.69 2,110,208 -0.35(-1.86%)
Mar 06, 2015 19.07 19.23 18.92 19.05 3,787,675 +0.03(+0.17%)
Mar 05, 2015 19.10 19.33 18.98 19.02 3,368,410 -0.08(-0.42%)
Mar 04, 2015 18.85 19.23 18.66 19.10 3,301,924 +0.24(+1.28%)
Mar 03, 2015 18.96 19.12 18.80 18.86 1,729,369 -0.10(-0.55%)
Mar 02, 2015 18.33 19.13 18.33 18.96 3,585,568 +0.60(+3.28%)
Feb 27, 2015 18.84 18.84 18.27 18.36 5,188,185 -0.51(-2.72%)
Feb 26, 2015 18.96 18.96 18.71 18.87 2,157,992 -0.06(-0.30%)
Feb 25, 2015 19.09 19.12 18.76 18.93 2,933,007 -0.20(-1.05%)
Feb 24, 2015 19.26 19.32 19.06 19.13 3,126,050 -0.13(-0.67%)
Feb 23, 2015 19.36 19.47 19.18 19.26 2,561,553 -0.22(-1.11%)
Feb 20, 2015 19.42 19.47 19.21 19.47 1,904,127 +0.03(+0.17%)
Feb 19, 2015 19.27 19.50 19.23 19.44 1,676,213 +0.14(+0.71%)
Feb 18, 2015 19.43 19.44 19.19 19.31 4,024,960 -0.27(-1.35%)
Feb 17, 2015 19.67 19.83 19.51 19.57 4,458,719 -0.05(-0.25%)
Feb 13, 2015 19.68 19.62 19.62 19.62 5,620,451 +0.05(+0.25%)
Feb 12, 2015 19.48 19.76 19.32 19.57 4,630,927 +0.07(+0.37%)
Feb 11, 2015 19.44 19.66 19.20 19.50 4,785,887 +0.00(+0.00%)
Feb 10, 2015 19.13 19.68 18.68 19.50 7,433,920 -0.57(-2.84%)
Feb 09, 2015 19.81 20.12 19.61 20.07 3,687,885 +0.21(+1.05%)
Feb 06, 2015 19.84 19.93 19.72 19.86 1,817,005 +0.02(+0.12%)
Feb 05, 2015 19.59 19.92 19.43 19.84 2,190,051 +0.34(+1.73%)
Feb 04, 2015 19.59 19.60 19.29 19.50 2,367,118 -0.11(-0.57%)
Feb 03, 2015 19.46 19.61 19.38 19.61 2,665,464 +0.29(+1.50%)
Feb 02, 2015 19.32 19.54 19.21 19.32 4,105,857 +0.03(+0.17%)
Jan 30, 2015 19.40 19.66 19.29 19.29 2,857,786 -0.21(-1.07%)
Jan 29, 2015 19.59 19.62 19.18 19.50 2,062,224 -0.10(-0.49%)
Jan 28, 2015 19.84 19.88 19.48 19.59 3,865,935 -0.18(-0.93%)
Jan 27, 2015 19.59 19.84 19.39 19.78 3,498,333 +0.01(+0.04%)
Jan 26, 2015 19.51 19.83 19.44 19.77 3,515,851 +0.28(+1.44%)
Jan 23, 2015 19.26 19.60 19.25 19.49 2,623,559 +0.19(+1.00%)
Jan 22, 2015 19.00 19.56 18.92 19.30 3,620,239 +0.46(+2.43%)
Jan 21, 2015 18.61 18.88 18.61 18.84 2,526,307 +0.15(+0.82%)
Jan 20, 2015 18.50 18.71 18.30 18.69 2,220,769 +0.25(+1.35%)
Jan 16, 2015 18.29 18.46 17.96 18.44 4,822,942 +0.11(+0.61%)
Jan 15, 2015 18.75 18.91 18.25 18.33 2,705,670 -0.35(-1.85%)
Jan 14, 2015 18.73 18.99 18.49 18.67 2,932,301 -0.39(-2.02%)
Jan 13, 2015 18.94 19.22 18.73 19.06 3,149,059 +0.20(+1.07%)
Jan 12, 2015 19.08 19.17 18.61 18.86 2,408,672 -0.22(-1.14%)
Jan 09, 2015 18.80 19.10 18.65 19.07 2,532,140 +0.27(+1.45%)
Jan 08, 2015 19.06 19.13 18.74 18.80 2,476,944 -0.11(-0.59%)
Jan 07, 2015 18.79 19.08 18.65 18.91 2,775,953 +0.35(+1.86%)
Jan 06, 2015 18.82 18.85 18.19 18.57 2,882,355 -0.18(-0.99%)
Jan 05, 2015 18.87 18.98 18.53 18.75 2,888,160 -0.12(-0.64%)
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.