Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.