Indicators

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

Month:

Year:

Range:

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.