Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.25 13.50 13.24 13.50 1,762,394 +0.17(+1.31%)
Mar 30, 2016 13.34 13.55 13.14 13.33 2,094,099 +0.12(+0.90%)
Mar 29, 2016 12.87 13.25 12.64 13.21 1,784,346 +0.25(+1.92%)
Mar 28, 2016 12.78 13.11 12.64 12.96 2,068,480 +0.18(+1.44%)
Mar 24, 2016 12.91 12.78 12.78 12.78 2,700,502 -0.28(-2.11%)
Mar 23, 2016 13.63 13.71 13.02 13.05 2,433,553 -0.62(-4.51%)
Mar 22, 2016 13.67 13.75 13.42 13.67 1,907,025 -0.06(-0.40%)
Mar 21, 2016 13.58 13.81 13.56 13.72 3,202,108 +0.14(+1.02%)
Mar 18, 2016 13.84 13.90 13.51 13.59 3,483,277 -0.24(-1.73%)
Mar 17, 2016 13.17 13.97 13.10 13.82 3,310,857 +0.63(+4.81%)
Mar 16, 2016 12.75 13.30 12.75 13.19 3,584,105 +0.37(+2.87%)
Mar 15, 2016 12.87 12.92 12.67 12.82 2,895,150 -0.15(-1.13%)
Mar 14, 2016 12.96 13.13 12.84 12.97 2,966,899 -0.04(-0.28%)
Mar 11, 2016 12.76 13.05 12.75 13.01 3,922,701 +0.34(+2.68%)
Mar 10, 2016 12.45 12.68 12.29 12.67 2,544,421 +0.26(+2.07%)
Mar 09, 2016 12.41 12.58 12.31 12.41 2,072,236 +0.15(+1.20%)
Mar 08, 2016 12.69 12.77 12.26 12.26 1,944,214 -0.56(-4.37%)
Mar 07, 2016 12.28 12.91 12.27 12.82 5,925,905 +0.49(+3.95%)
Mar 04, 2016 11.93 12.47 11.92 12.34 4,407,085 +0.40(+3.39%)
Mar 03, 2016 11.68 11.96 11.63 11.93 6,493,008 +0.18(+1.56%)
Mar 02, 2016 11.91 12.04 11.71 11.75 3,434,035 -0.17(-1.39%)
Mar 01, 2016 11.87 12.01 11.74 11.91 2,164,420 +0.11(+0.93%)
Feb 29, 2016 11.40 11.84 11.40 11.80 3,675,226 +0.46(+4.05%)
Feb 26, 2016 11.36 11.59 11.19 11.34 6,924,841 +0.07(+0.65%)
Feb 25, 2016 11.58 11.68 10.97 11.27 8,868,298 -0.33(-2.85%)
Feb 24, 2016 11.73 11.82 11.39 11.60 5,847,514 -0.36(-3.00%)
Feb 23, 2016 11.98 12.12 11.76 11.96 2,581,914 -0.14(-1.14%)
Feb 22, 2016 11.93 12.16 11.87 12.10 2,618,790 +0.31(+2.65%)
Feb 19, 2016 11.68 11.98 11.57 11.78 3,020,977 +0.01(+0.08%)
Feb 18, 2016 11.62 11.83 11.35 11.77 4,450,222 +0.19(+1.67%)
Feb 17, 2016 11.21 11.60 11.17 11.58 7,173,257 +0.11(+0.96%)
Feb 16, 2016 11.14 11.49 11.03 11.47 5,099,530 +0.50(+4.52%)
Feb 12, 2016 10.32 10.97 10.97 10.97 6,117,528 +0.74(+7.28%)
Feb 11, 2016 10.39 10.75 10.01 10.23 14,195,754 -0.53(-4.95%)
Feb 10, 2016 11.75 11.77 10.73 10.76 8,379,633 -0.84(-7.21%)
Feb 09, 2016 11.58 11.88 11.31 11.60 5,083,768 -0.29(-2.40%)
Feb 08, 2016 12.51 12.53 11.69 11.88 4,753,038 -0.83(-6.51%)
Feb 05, 2016 12.56 13.16 12.56 12.71 3,537,101 +0.17(+1.39%)
Feb 04, 2016 12.13 12.59 12.10 12.54 4,029,345 +0.36(+2.94%)
Feb 03, 2016 12.42 12.42 11.75 12.18 5,466,291 -0.12(-0.97%)
Feb 02, 2016 12.58 12.58 12.24 12.30 3,339,609 -0.49(-3.81%)
Feb 01, 2016 12.40 12.96 12.32 12.79 3,001,107 +0.26(+2.05%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,848 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,641,901 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,537 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,496 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,483 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.25 2,843,994 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,314 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,245 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.11 12.11 6,887,198 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,516,845 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,524 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,641,947 -0.20(-1.63%)
Jan 12, 2016 12.68 12.85 12.09 12.45 5,875,248 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,683 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.02 4,853,262 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,325 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.70 13.92 5,249,546 -0.29(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,869,853 -0.30(-2.09%)
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.