Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.15 15.39 14.97 15.23 2,876,597 +0.15(+1.01%)
Apr 28, 2011 14.82 15.10 14.66 15.08 3,582,668 +0.31(+2.07%)
Apr 27, 2011 14.77 14.86 14.59 14.77 2,388,966 +0.07(+0.49%)
Apr 26, 2011 14.65 14.78 14.62 14.70 1,749,737 +0.06(+0.38%)
Apr 25, 2011 14.69 14.70 14.54 14.65 1,294,949 +0.02(+0.11%)
Apr 21, 2011 14.52 14.73 14.32 14.63 1,740,099 +0.18(+1.28%)
Apr 20, 2011 14.38 14.54 14.30 14.45 2,866,645 +0.27(+1.87%)
Apr 19, 2011 14.46 14.46 14.16 14.18 1,726,761 -0.14(-0.95%)
Apr 18, 2011 14.48 14.62 14.06 14.32 2,600,428 -0.32(-2.20%)
Apr 15, 2011 14.41 14.83 14.37 14.64 3,206,988 +0.33(+2.30%)
Apr 14, 2011 14.39 14.64 14.26 14.31 4,292,849 -0.11(-0.78%)
Apr 13, 2011 14.38 14.50 14.23 14.42 6,801,134 +0.29(+2.05%)
Apr 12, 2011 14.31 14.31 13.98 14.13 7,432,388 -0.16(-1.15%)
Apr 11, 2011 14.30 14.45 13.85 14.30 3,911,278 +0.33(+2.33%)
Apr 08, 2011 14.06 14.08 13.80 13.97 1,280,463 +0.00(+0.00%)
Apr 07, 2011 14.04 14.08 13.75 13.97 1,677,212 -0.02(-0.17%)
Apr 06, 2011 14.08 14.18 13.87 14.00 2,311,278 +0.01(+0.06%)
Apr 05, 2011 13.82 13.99 13.71 13.99 3,497,633 +0.22(+1.58%)
Apr 04, 2011 13.72 13.83 13.68 13.77 2,753,561 +0.18(+1.36%)
Apr 01, 2011 13.34 13.66 13.30 13.59 2,998,963 +0.40(+3.05%)
Mar 31, 2011 13.55 13.69 13.18 13.18 3,227,852 -0.33(-2.44%)
Mar 30, 2011 14.08 14.19 13.51 13.51 3,879,244 -0.47(-3.39%)
Mar 29, 2011 14.15 14.25 13.77 13.99 1,955,287 -0.16(-1.14%)
Mar 28, 2011 14.41 14.41 13.99 14.15 1,916,019 -0.18(-1.29%)
Mar 25, 2011 14.26 14.46 14.06 14.33 3,380,170 +0.16(+1.13%)
Mar 24, 2011 13.90 14.30 13.66 14.17 4,905,316 +0.43(+3.10%)
Mar 23, 2011 13.66 13.77 13.52 13.75 2,519,773 +0.09(+0.65%)
Mar 22, 2011 13.78 13.78 13.38 13.66 3,279,884 +0.16(+1.19%)
Mar 21, 2011 13.39 13.50 13.38 13.50 2,044,905 +0.42(+3.19%)
Mar 18, 2011 13.26 13.46 13.02 13.08 3,509,133 -0.10(-0.79%)
Mar 17, 2011 12.85 13.41 12.85 13.18 2,535,809 +0.50(+3.93%)
Mar 16, 2011 13.53 13.66 12.67 12.69 4,707,965 -0.64(-4.82%)
Mar 15, 2011 13.49 13.88 13.30 13.33 2,996,171 -0.55(-3.99%)
Mar 14, 2011 13.71 14.06 13.69 13.88 1,988,112 -0.10(-0.75%)
Mar 11, 2011 13.66 14.12 13.66 13.99 1,595,322 +0.14(+1.04%)
Mar 10, 2011 13.67 13.95 13.43 13.84 2,591,665 -0.15(-1.09%)
Mar 09, 2011 14.06 14.28 13.90 14.00 3,135,175 -0.07(-0.51%)
Mar 08, 2011 14.16 14.19 13.79 14.07 1,731,527 +0.06(+0.46%)
Mar 07, 2011 14.37 14.65 13.71 14.00 3,078,265 -0.20(-1.41%)
Mar 04, 2011 14.38 14.69 14.16 14.20 2,180,441 +0.01(+0.06%)
Mar 03, 2011 13.87 14.31 13.76 14.20 3,249,294 +0.22(+1.61%)
Mar 02, 2011 13.18 13.99 13.10 13.97 4,103,808 +0.83(+6.30%)
Mar 01, 2011 13.48 13.64 13.06 13.14 2,176,316 -0.24(-1.80%)
Feb 28, 2011 13.90 13.90 13.34 13.38 2,131,880 -0.43(-3.08%)
Feb 25, 2011 13.46 14.02 13.46 13.81 3,275,128 +0.39(+2.93%)
Feb 24, 2011 13.43 13.47 13.17 13.42 2,767,738 +0.27(+2.02%)
Feb 23, 2011 13.46 13.66 12.93 13.15 4,662,675 +0.15(+1.17%)
Feb 22, 2011 12.94 13.07 12.85 13.00 2,375,310 -0.09(-0.68%)
Feb 18, 2011 13.05 13.18 12.97 13.09 2,516,345 +0.07(+0.56%)
Feb 17, 2011 13.07 13.09 12.88 13.02 3,163,027 -0.06(-0.43%)
Feb 16, 2011 13.12 13.26 12.99 13.07 2,393,222 +0.00(+0.00%)
Feb 15, 2011 13.02 13.14 12.97 13.07 921,439 +0.00(+0.00%)
Feb 14, 2011 12.97 13.18 12.86 13.07 2,425,284 +0.15(+1.18%)
Feb 11, 2011 12.94 13.10 12.83 12.92 4,308,231 -0.07(-0.56%)
Feb 10, 2011 12.88 13.23 12.77 12.99 1,517,942 -0.06(-0.43%)
Feb 09, 2011 13.03 13.14 12.80 13.05 2,134,792 -0.04(-0.31%)
Feb 08, 2011 13.34 13.41 13.02 13.09 2,750,750 -0.39(-2.92%)
Feb 07, 2011 13.73 13.75 13.28 13.48 3,185,782 -0.17(-1.24%)
Feb 04, 2011 13.43 13.71 13.18 13.65 2,568,066 +0.31(+2.29%)
Feb 03, 2011 13.11 13.47 12.85 13.34 4,692,798 +0.51(+3.94%)
Feb 02, 2011 12.53 13.06 12.51 12.84 3,700,203 +0.35(+2.83%)
Feb 01, 2011 12.09 12.81 12.05 12.49 5,045,414 +0.44(+3.67%)
Jan 31, 2011 12.01 12.12 11.97 12.04 5,442,307 +0.00(+0.00%)
Jan 28, 2011 12.05 12.08 11.78 12.04 3,898,814 +0.01(+0.07%)
Jan 27, 2011 12.11 12.13 11.94 12.04 2,371,039 +0.02(+0.13%)
Jan 26, 2011 11.97 12.12 11.75 12.02 2,100,663 +0.10(+0.88%)
Jan 25, 2011 12.05 12.12 11.83 11.91 3,993,664 -0.19(-1.59%)
Jan 24, 2011 12.12 12.35 12.04 12.11 1,842,793 -0.03(-0.26%)
Jan 21, 2011 12.07 12.27 12.01 12.14 1,953,075 +0.06(+0.47%)
Jan 20, 2011 12.11 12.21 11.85 12.08 2,060,535 -0.17(-1.38%)
Jan 19, 2011 12.61 12.77 12.05 12.25 2,135,571 -0.36(-2.87%)
Jan 18, 2011 12.66 12.66 12.32 12.61 2,180,861 +0.02(+0.13%)
Jan 14, 2011 12.53 12.71 12.47 12.60 2,705,760 +0.02(+0.19%)
Jan 13, 2011 12.31 12.57 12.17 12.57 4,553,965 +0.35(+2.83%)
Jan 12, 2011 12.13 12.29 12.10 12.23 1,465,978 +0.18(+1.47%)
Jan 11, 2011 12.44 12.45 11.91 12.05 1,600,674 -0.07(-0.60%)
Jan 10, 2011 12.08 12.21 11.98 12.12 1,810,154 +0.10(+0.80%)
Jan 07, 2011 12.29 12.37 12.00 12.03 1,253,050 -0.21(-1.71%)
Jan 06, 2011 12.10 12.28 11.91 12.24 2,770,376 +0.07(+0.59%)
Jan 05, 2011 11.58 12.21 11.37 12.16 2,020,233 +0.55(+4.77%)
Jan 04, 2011 11.65 11.79 11.43 11.61 1,557,143 -0.04(-0.34%)
Jan 03, 2011 11.59 11.67 11.53 11.65 3,011,764 +0.24(+2.11%)
Dec 31, 2010 11.59 11.69 11.32 11.41 1,371,933 -0.10(-0.91%)
Dec 30, 2010 11.64 11.78 11.51 11.51 1,482,135 -0.06(-0.49%)
Dec 29, 2010 11.37 11.64 11.25 11.57 945,183 +0.20(+1.77%)
Dec 28, 2010 11.59 11.61 11.33 11.37 1,552,101 -0.22(-1.87%)
Dec 27, 2010 11.59 11.66 11.37 11.59 640,203 -0.06(-0.55%)
Dec 23, 2010 11.73 11.73 11.56 11.65 831,894 -0.02(-0.21%)
Dec 22, 2010 11.79 11.90 11.51 11.67 2,521,638 +0.03(+0.28%)
Dec 21, 2010 10.99 11.69 10.99 11.64 3,825,316 +0.74(+6.78%)
Dec 20, 2010 10.81 11.05 10.75 10.90 1,846,113 +0.15(+1.42%)
Dec 17, 2010 10.81 10.84 10.65 10.75 1,577,615 +0.04(+0.38%)
Dec 16, 2010 10.80 10.89 10.65 10.71 1,155,317 -0.18(-1.62%)
Dec 15, 2010 10.85 11.01 10.83 10.89 2,203,488 +0.06(+0.59%)
Dec 14, 2010 10.81 10.85 10.69 10.82 2,854,137 +0.03(+0.24%)
Dec 13, 2010 10.77 10.81 10.69 10.80 2,018,007 +0.02(+0.21%)
Dec 10, 2010 10.83 10.83 10.68 10.77 4,001,239 +0.02(+0.22%)
Dec 09, 2010 10.77 10.88 10.64 10.75 2,976,316 +0.08(+0.75%)
Dec 08, 2010 10.50 10.67 10.44 10.67 2,384,366 +0.17(+1.61%)
Dec 07, 2010 10.41 10.54 10.40 10.50 2,941,003 +0.14(+1.40%)
Dec 06, 2010 10.35 10.41 10.28 10.36 1,484,155 +0.10(+0.94%)
Dec 03, 2010 10.24 10.36 10.24 10.26 1,110,886 +0.00(+0.00%)
Dec 02, 2010 10.14 10.32 10.14 10.26 935,046 +0.10(+0.95%)
Dec 01, 2010 10.40 10.40 10.06 10.16 1,879,766 +0.06(+0.56%)
Nov 30, 2010 10.23 10.24 10.10 10.11 1,275,126 -0.13(-1.26%)
Nov 29, 2010 10.73 10.73 10.04 10.24 1,569,495 -0.07(-0.70%)
Nov 26, 2010 10.28 10.40 10.19 10.31 674,054 -0.01(-0.08%)
Nov 24, 2010 10.31 10.32 10.32 10.32 854,391 +0.06(+0.63%)
Nov 23, 2010 10.18 10.29 10.12 10.25 1,327,928 -0.02(-0.16%)
Nov 22, 2010 10.32 10.47 10.24 10.27 2,038,657 -0.02(-0.16%)
Nov 19, 2010 10.24 10.39 10.16 10.28 936,036 +0.04(+0.39%)
Nov 18, 2010 10.32 10.44 10.16 10.24 5,349,184 +0.08(+0.79%)
Nov 17, 2010 10.28 10.28 10.16 10.16 314,214 -0.07(-0.71%)
Nov 16, 2010 10.37 10.40 10.16 10.24 1,172,323 -0.24(-2.30%)
Nov 15, 2010 10.61 10.73 10.43 10.48 1,055,783 -0.13(-1.21%)
Nov 12, 2010 10.65 10.70 10.40 10.61 1,023,001 -0.06(-0.53%)
Nov 11, 2010 10.42 10.77 10.36 10.66 1,965,898 +0.27(+2.63%)
Nov 10, 2010 10.32 10.48 10.32 10.39 1,487,388 +0.14(+1.33%)
Nov 09, 2010 10.54 10.81 10.14 10.25 1,796,511 -0.37(-3.48%)
Nov 08, 2010 10.61 10.72 10.57 10.62 778,144 -0.02(-0.23%)
Nov 05, 2010 10.61 11.05 10.53 10.65 4,986,044 -0.11(-1.04%)
Nov 04, 2010 10.44 10.81 10.28 10.76 3,275,197 +0.55(+5.43%)
Nov 03, 2010 10.20 10.27 9.962 10.20 1,414,923 +0.04(+0.40%)
Nov 02, 2010 10.16 10.28 9.987 10.16 1,464,191 +0.11(+1.12%)
Nov 01, 2010 10.32 10.40 9.970 10.05 2,066,912 -0.14(-1.34%)
Oct 29, 2010 9.657 10.42 9.440 10.19 3,676,978 +0.26(+2.59%)
Oct 28, 2010 9.850 10.14 8.990 9.930 3,172,892 +0.20(+2.06%)
Oct 27, 2010 9.617 9.842 9.488 9.729 1,347,057 +0.12(+1.25%)
Oct 25, 2010 9.593 9.737 9.545 9.609 1,044,965 +0.16(+1.70%)
Oct 22, 2010 9.456 9.641 9.432 9.448 1,376,113 -0.03(-0.34%)
Oct 21, 2010 9.271 9.786 9.167 9.480 4,040,487 +0.34(+3.69%)
Oct 20, 2010 8.789 9.191 8.789 9.143 410,804 +0.35(+3.93%)
Oct 19, 2010 8.958 9.030 8.717 8.797 387,839 -0.22(-2.41%)
Oct 18, 2010 8.838 9.022 8.822 9.014 361,992 +0.19(+2.19%)
Oct 15, 2010 8.982 9.039 8.797 8.822 441,111 -0.18(-1.96%)
Oct 14, 2010 9.063 9.119 8.910 8.998 868,363 -0.13(-1.41%)
Oct 13, 2010 9.103 9.280 8.998 9.127 2,364,322 +0.06(+0.62%)
Oct 12, 2010 8.838 9.183 8.838 9.071 1,329,714 +0.23(+2.64%)
Oct 11, 2010 8.934 8.934 8.685 8.838 1,382,724 -0.08(-0.90%)
Oct 08, 2010 8.918 8.982 8.540 8.918 3,746,263 +0.42(+4.91%)
Oct 07, 2010 8.428 8.540 8.356 8.500 363,686 +0.06(+0.76%)
Oct 06, 2010 8.661 8.733 8.356 8.436 1,244,305 -0.27(-3.05%)
Oct 05, 2010 8.597 8.781 8.564 8.701 1,836,584 +0.08(+0.93%)
Oct 04, 2010 8.717 8.773 8.621 8.621 1,077,854 -0.09(-1.01%)
Oct 01, 2010 8.709 8.757 8.532 8.709 1,816,664 +0.19(+2.26%)
Sep 30, 2010 8.556 8.838 8.356 8.516 1,225,154 +0.00(+0.00%)
Sep 29, 2010 8.315 8.556 8.243 8.516 947,753 +0.09(+1.05%)
Sep 28, 2010 8.645 8.669 8.364 8.428 19,667,888 -0.15(-1.78%)
Sep 27, 2010 8.581 8.838 8.436 8.581 1,275,440 +0.03(+0.38%)
Sep 24, 2010 8.251 8.589 8.251 8.548 421,597 +0.29(+3.50%)
Sep 23, 2010 8.219 8.356 8.115 8.259 973,276 +0.02(+0.29%)
Sep 22, 2010 8.090 8.315 8.050 8.235 1,340,032 +0.12(+1.49%)
Sep 21, 2010 8.115 8.219 8.042 8.115 1,708,069 -0.01(-0.10%)
Sep 20, 2010 8.195 8.205 8.074 8.123 946,783 -0.07(-0.88%)
Sep 17, 2010 8.195 8.235 8.098 8.195 343,337 +0.02(+0.20%)
Sep 15, 2010 8.123 8.235 8.074 8.179 561,955 +0.06(+0.69%)
Sep 14, 2010 8.195 8.267 8.074 8.123 446,075 -0.14(-1.65%)
Sep 13, 2010 8.227 8.267 8.074 8.259 2,132,302 +0.10(+1.18%)
Sep 10, 2010 8.171 8.235 8.066 8.163 1,190,416 -0.01(-0.10%)
Sep 09, 2010 8.219 8.275 8.098 8.171 542,992 -0.06(-0.78%)
Sep 08, 2010 8.227 8.629 7.849 8.235 2,068,862 +0.00(+0.00%)
Sep 07, 2010 8.123 8.315 8.123 8.235 1,506,434 +0.00(+0.00%)
Sep 03, 2010 8.235 8.267 8.155 8.235 553,291 +0.03(+0.39%)
Sep 02, 2010 8.171 8.267 8.074 8.203 1,696,257 -0.02(-0.29%)
Sep 01, 2010 8.131 8.653 8.082 8.227 1,647,330 +0.18(+2.20%)
Aug 31, 2010 8.034 8.098 7.970 8.050 1,245,103 +0.02(+0.20%)
Aug 30, 2010 8.179 8.203 8.002 8.034 684,054 -0.18(-2.25%)
Aug 27, 2010 8.219 8.243 8.034 8.219 741,539 +0.14(+1.69%)
Aug 26, 2010 8.066 8.163 8.050 8.082 341,863 -0.05(-0.59%)
Aug 25, 2010 8.179 8.195 8.034 8.131 1,262,305 -0.04(-0.49%)
Aug 24, 2010 8.058 8.235 7.978 8.171 766,382 +0.05(+0.59%)
Aug 23, 2010 8.307 8.348 8.123 8.123 2,499,296 -0.15(-1.84%)
Aug 20, 2010 8.364 8.412 8.227 8.275 1,281,939 -0.10(-1.15%)
Aug 19, 2010 8.476 8.597 8.275 8.372 2,388,074 -0.10(-1.14%)
Aug 18, 2010 8.717 8.717 8.195 8.468 2,545,326 +0.12(+1.44%)
Aug 17, 2010 8.034 8.436 8.026 8.348 1,302,688 +0.32(+4.00%)
Aug 16, 2010 8.066 8.115 7.994 8.026 1,300,617 -0.14(-1.67%)
Aug 13, 2010 8.163 8.179 8.018 8.163 1,568,513 +0.08(+0.99%)
Aug 12, 2010 7.874 8.147 7.801 8.082 992,778 +0.19(+2.44%)
Aug 11, 2010 7.882 7.914 7.689 7.890 831,388 -0.10(-1.21%)
Aug 10, 2010 7.978 7.986 7.978 7.986 14,811 +0.04(+0.51%)
Aug 09, 2010 8.034 8.042 7.874 7.946 1,429,225 +0.02(+0.30%)
Aug 06, 2010 7.922 7.954 7.761 7.922 664,246 -0.03(-0.40%)
Aug 05, 2010 7.713 8.010 7.713 7.954 4,021,388 +0.29(+3.77%)
Aug 04, 2010 7.665 7.735 7.580 7.665 2,564,219 +0.01(+0.11%)
Aug 03, 2010 7.633 7.705 7.472 7.657 457,053 +0.07(+0.95%)
Aug 02, 2010 7.624 7.906 7.383 7.584 1,285,706 +0.31(+4.31%)
Jul 30, 2010 7.271 7.649 7.247 7.271 2,579,199 -0.35(-4.54%)
Jul 29, 2010 7.801 7.841 7.512 7.616 779,538 -0.09(-1.15%)
Jul 28, 2010 7.994 8.050 7.681 7.705 982,257 -0.21(-2.64%)
Jul 27, 2010 7.954 8.179 7.753 7.914 1,443,634 +0.13(+1.65%)
Jul 26, 2010 8.018 8.018 7.729 7.785 2,008,029 +0.15(+2.00%)
Jul 23, 2010 7.456 7.633 7.456 7.633 320,324 +0.16(+2.15%)
Jul 22, 2010 7.070 7.512 7.070 7.472 3,350,237 +0.40(+5.68%)
Jul 21, 2010 7.440 7.464 6.942 7.070 929,497 -0.36(-4.86%)
Jul 20, 2010 8.179 8.179 7.094 7.432 3,879,088 -0.43(-5.52%)
Jul 19, 2010 7.994 8.010 7.777 7.866 339,277 +0.08(+1.03%)
Jul 16, 2010 7.785 8.299 7.552 7.785 533,187 -0.41(-5.00%)
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.