Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.24 18.38 18.17 18.35 2,322,606 +0.24(+1.33%)
Mar 28, 2014 18.11 18.30 17.96 18.11 2,279,164 +0.11(+0.63%)
Mar 27, 2014 17.98 18.10 17.83 18.00 2,055,624 +0.06(+0.36%)
Mar 26, 2014 18.24 18.29 17.73 17.93 6,702,344 -0.30(-1.63%)
Mar 25, 2014 18.44 18.63 18.17 18.23 2,471,872 -0.11(-0.61%)
Mar 24, 2014 18.50 18.56 17.98 18.34 2,977,567 -0.13(-0.70%)
Mar 21, 2014 19.02 19.12 18.45 18.47 2,472,966 -0.38(-2.00%)
Mar 20, 2014 18.65 18.93 18.53 18.85 3,536,150 +0.14(+0.73%)
Mar 19, 2014 18.84 18.88 18.61 18.71 3,418,402 -0.10(-0.51%)
Mar 18, 2014 18.67 18.90 18.61 18.81 4,137,652 +0.14(+0.73%)
Mar 17, 2014 18.60 18.87 18.60 18.67 1,719,028 +0.22(+1.18%)
Mar 14, 2014 18.83 18.98 18.40 18.45 4,029,963 -0.47(-2.50%)
Mar 13, 2014 19.17 19.28 18.84 18.93 2,162,111 -0.29(-1.50%)
Mar 12, 2014 19.35 19.36 18.96 19.22 1,770,305 -0.24(-1.24%)
Mar 11, 2014 19.51 19.60 19.38 19.46 1,199,000 -0.09(-0.45%)
Mar 10, 2014 19.51 19.60 19.38 19.55 1,894,369 +0.04(+0.21%)
Mar 07, 2014 19.77 19.80 19.44 19.51 3,533,234 -0.14(-0.74%)
Mar 06, 2014 19.50 19.66 19.50 19.65 2,932,943 +0.18(+0.91%)
Mar 05, 2014 19.34 19.48 19.29 19.47 1,894,640 +0.10(+0.50%)
Mar 04, 2014 19.38 19.41 19.23 19.38 2,150,306 +0.38(+1.99%)
Mar 03, 2014 19.16 19.24 18.71 19.00 3,864,457 -0.39(-2.03%)
Feb 28, 2014 19.16 19.42 19.14 19.39 2,148,063 +0.27(+1.39%)
Feb 27, 2014 19.18 19.27 19.04 19.13 2,005,176 +0.00(+0.00%)
Feb 26, 2014 19.35 19.35 19.09 19.13 2,661,322 -0.18(-0.92%)
Feb 25, 2014 19.40 19.47 19.26 19.31 2,780,138 -0.10(-0.50%)
Feb 24, 2014 19.45 19.72 19.27 19.40 3,451,784 +0.14(+0.71%)
Feb 21, 2014 19.23 19.43 19.18 19.27 2,693,348 +0.12(+0.63%)
Feb 20, 2014 19.21 19.26 19.09 19.14 1,788,915 -0.10(-0.50%)
Feb 19, 2014 19.14 19.41 19.08 19.24 2,142,789 -0.02(-0.08%)
Feb 18, 2014 19.36 19.45 19.08 19.26 2,243,027 -0.14(-0.70%)
Feb 14, 2014 19.39 19.39 19.39 19.39 1,056,775 +0.01(+0.04%)
Feb 13, 2014 19.28 19.43 19.10 19.39 2,186,934 -0.20(-1.03%)
Feb 12, 2014 19.48 19.63 19.35 19.59 1,733,514 +0.10(+0.54%)
Feb 11, 2014 19.97 20.05 19.45 19.48 7,119,787 -0.18(-0.94%)
Feb 10, 2014 19.48 19.97 19.30 19.67 3,913,602 +0.25(+1.28%)
Feb 07, 2014 19.72 19.72 19.23 19.42 2,194,454 +0.22(+1.17%)
Feb 06, 2014 19.53 19.68 18.99 19.19 4,054,799 +0.55(+2.93%)
Feb 05, 2014 18.78 18.84 18.40 18.65 3,443,305 -0.18(-0.94%)
Feb 04, 2014 18.37 19.07 18.36 18.82 3,655,784 +0.51(+2.81%)
Feb 03, 2014 19.37 19.45 18.28 18.31 4,608,486 -1.06(-5.48%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,827 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,373 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.14 19.24 2,233,008 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,745 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,443,160 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,585,173 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.57 20.70 2,273,422 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,554 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,705 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,226 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.57 20.75 1,416,538 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.57 20.69 2,061,561 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,791 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,988 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,782 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.45 20.75 2,180,085 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,210 +0.10(+0.47%)
Jan 07, 2014 20.46 20.61 20.29 20.61 2,776,275 +0.22(+1.06%)
Jan 06, 2014 20.18 20.53 20.17 20.40 2,896,726 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,904,127 +0.43(+2.15%)
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.