Skip to main content

KKR & Company LP (NY: KKR )

130.16 +2.19 (+1.71%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.45 18.45 18.08 18.08 2,516,928 -0.59(-3.14%)
Apr 29, 2015 18.71 18.83 18.61 18.67 3,465,621 -0.06(-0.34%)
Apr 28, 2015 18.62 18.76 18.46 18.73 2,449,341 +0.04(+0.22%)
Apr 27, 2015 18.73 18.78 18.55 18.69 3,258,302 -0.10(-0.51%)
Apr 24, 2015 18.98 18.98 18.61 18.79 3,343,066 -0.12(-0.64%)
Apr 23, 2015 18.78 19.11 18.66 18.91 3,882,940 +0.14(+0.73%)
Apr 22, 2015 18.57 18.80 18.44 18.78 2,851,351 +0.17(+0.91%)
Apr 21, 2015 18.68 18.73 18.45 18.61 2,326,882 -0.03(-0.17%)
Apr 20, 2015 18.67 18.83 18.50 18.64 2,022,919 +0.07(+0.39%)
Apr 17, 2015 18.68 18.74 18.46 18.57 1,803,661 -0.20(-1.07%)
Apr 16, 2015 18.53 18.88 18.45 18.77 4,994,935 +0.35(+1.87%)
Apr 15, 2015 18.33 18.53 18.23 18.42 2,336,344 +0.11(+0.61%)
Apr 14, 2015 18.41 18.43 18.12 18.31 2,230,119 -0.06(-0.35%)
Apr 13, 2015 18.24 18.40 18.19 18.37 2,145,003 +0.14(+0.75%)
Apr 10, 2015 18.08 18.29 18.04 18.24 1,818,106 +0.18(+0.98%)
Apr 09, 2015 18.05 18.20 17.96 18.06 2,174,954 -0.02(-0.13%)
Apr 08, 2015 18.10 18.16 17.98 18.08 2,275,499 -0.08(-0.44%)
Apr 07, 2015 18.33 18.36 18.09 18.16 2,763,828 -0.19(-1.05%)
Apr 06, 2015 18.35 18.54 18.29 18.36 4,591,195 -0.08(-0.44%)
Apr 02, 2015 18.56 18.44 18.44 18.44 1,742,994 -0.10(-0.56%)
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.