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 (%)
May 29, 2015 18.37 18.48 18.36 18.44 2,249,631 -0.04(-0.22%)
May 28, 2015 18.41 18.48 18.36 18.48 2,416,323 +0.02(+0.09%)
May 27, 2015 18.43 18.54 18.40 18.46 4,987,743 +0.04(+0.22%)
May 26, 2015 18.40 18.47 18.28 18.42 3,018,673 -0.01(-0.04%)
May 22, 2015 18.46 18.43 18.43 18.43 1,934,558 -0.03(-0.17%)
May 21, 2015 18.45 18.49 18.36 18.46 3,402,682 -0.02(-0.09%)
May 20, 2015 18.60 18.60 18.45 18.48 2,540,279 -0.10(-0.52%)
May 19, 2015 18.60 18.75 18.50 18.57 3,780,140 +0.00(+0.00%)
May 18, 2015 18.54 18.63 18.40 18.57 4,426,974 +0.09(+0.48%)
May 15, 2015 18.41 18.50 18.33 18.49 2,686,345 +0.08(+0.44%)
May 14, 2015 18.37 18.48 18.33 18.41 2,731,548 +0.11(+0.61%)
May 13, 2015 18.23 18.37 18.21 18.29 2,696,021 +0.07(+0.40%)
May 12, 2015 18.14 18.23 18.05 18.22 2,135,237 +0.02(+0.13%)
May 11, 2015 18.20 18.23 18.12 18.20 2,327,778 +0.02(+0.13%)
May 08, 2015 18.21 18.29 18.13 18.17 3,267,132 +0.10(+0.53%)
May 07, 2015 18.16 18.26 18.04 18.08 3,034,071 -0.14(-0.75%)
May 06, 2015 18.40 18.46 18.17 18.21 2,184,258 -0.12(-0.66%)
May 05, 2015 18.36 18.54 18.30 18.33 3,292,873 +0.04(+0.22%)
May 04, 2015 18.24 18.45 18.24 18.29 2,678,822 +0.12(+0.66%)
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.