Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.60 12.69 12.50 12.58 1,930,370 -0.01(-0.07%)
May 27, 2016 12.46 12.59 12.59 12.59 1,536,277 +0.09(+0.75%)
May 26, 2016 12.63 12.70 12.50 12.50 2,123,787 -0.14(-1.11%)
May 25, 2016 12.47 12.77 12.47 12.63 4,374,542 +0.18(+1.42%)
May 24, 2016 12.20 12.49 12.19 12.46 3,073,980 +0.30(+2.45%)
May 23, 2016 12.01 12.29 12.01 12.16 2,665,698 +0.01(+0.08%)
May 20, 2016 12.03 12.36 11.99 12.15 3,199,358 +0.21(+1.79%)
May 19, 2016 12.18 12.20 11.64 11.94 5,977,323 -0.29(-2.36%)
May 18, 2016 12.22 12.56 12.10 12.23 2,059,823 +0.00(+0.00%)
May 17, 2016 12.07 12.57 12.05 12.23 2,921,582 +0.11(+0.92%)
May 16, 2016 11.83 12.18 11.83 12.11 3,693,355 +0.32(+2.68%)
May 13, 2016 11.97 12.20 11.77 11.80 2,464,961 -0.29(-2.39%)
May 12, 2016 11.97 12.10 11.75 12.09 2,620,777 +0.12(+1.01%)
May 11, 2016 12.08 12.20 11.96 11.96 2,788,028 -0.14(-1.15%)
May 10, 2016 12.15 12.34 12.09 12.10 3,549,072 -0.05(-0.38%)
May 09, 2016 12.19 12.30 12.10 12.15 1,912,456 -0.11(-0.91%)
May 06, 2016 12.16 12.53 12.15 12.26 1,967,149 +0.00(+0.00%)
May 05, 2016 12.52 12.65 12.23 12.26 1,923,524 -0.20(-1.64%)
May 04, 2016 12.53 12.76 12.19 12.47 4,237,097 -0.10(-0.81%)
May 03, 2016 12.28 12.62 12.03 12.57 4,320,847 +0.06(+0.45%)
May 02, 2016 12.66 12.79 12.51 12.51 3,795,124 -0.15(-1.18%)
Apr 29, 2016 12.93 13.07 12.40 12.66 2,579,257 -0.30(-2.30%)
Apr 28, 2016 13.31 13.49 12.94 12.96 2,545,430 -0.42(-3.13%)
Apr 27, 2016 13.37 13.55 13.10 13.38 2,378,538 -0.14(-1.03%)
Apr 26, 2016 13.52 13.91 13.50 13.52 2,168,982 +0.03(+0.21%)
Apr 25, 2016 13.33 13.80 13.18 13.49 3,808,964 -0.42(-3.01%)
Apr 22, 2016 13.86 14.07 13.79 13.91 2,242,732 +0.07(+0.47%)
Apr 21, 2016 13.79 14.00 13.64 13.85 3,088,224 +0.06(+0.41%)
Apr 20, 2016 13.44 13.82 13.38 13.79 2,916,771 +0.42(+3.13%)
Apr 19, 2016 13.03 13.45 12.98 13.37 3,544,271 +0.38(+2.94%)
Apr 18, 2016 12.71 13.05 12.66 12.99 1,983,196 +0.26(+2.05%)
Apr 15, 2016 12.72 12.93 12.67 12.73 2,287,006 -0.04(-0.29%)
Apr 14, 2016 12.81 12.81 12.36 12.77 3,002,849 -0.07(-0.51%)
Apr 13, 2016 12.44 12.86 12.36 12.83 3,041,633 +0.47(+3.76%)
Apr 12, 2016 12.31 12.38 12.10 12.36 3,507,804 +0.08(+0.68%)
Apr 11, 2016 12.18 12.37 12.15 12.28 2,846,014 +0.13(+1.07%)
Apr 08, 2016 12.55 12.72 12.14 12.15 2,191,539 -0.23(-1.88%)
Apr 07, 2016 12.37 12.51 12.24 12.38 3,587,322 -0.16(-1.26%)
Apr 06, 2016 12.47 12.55 12.21 12.54 2,607,787 +0.09(+0.75%)
Apr 05, 2016 12.91 12.93 12.30 12.45 3,199,579 -0.59(-4.50%)
Apr 04, 2016 13.27 13.36 12.99 13.04 1,728,899 -0.33(-2.44%)
Apr 01, 2016 13.50 13.56 13.22 13.36 1,307,288 -0.32(-2.31%)
Mar 31, 2016 13.43 13.68 13.41 13.68 1,739,832 +0.18(+1.31%)
Mar 30, 2016 13.51 13.72 13.31 13.50 2,067,291 +0.12(+0.91%)
Mar 29, 2016 13.04 13.42 12.80 13.38 1,761,504 +0.25(+1.91%)
Mar 28, 2016 12.94 13.28 12.80 13.13 2,042,000 +0.19(+1.44%)
Mar 24, 2016 13.08 12.94 12.94 12.94 2,665,931 -0.28(-2.11%)
Mar 23, 2016 13.81 13.89 13.18 13.22 2,402,399 -0.62(-4.51%)
Mar 22, 2016 13.85 13.93 13.59 13.85 1,882,612 -0.06(-0.40%)
Mar 21, 2016 13.75 13.98 13.73 13.90 3,161,116 +0.14(+1.01%)
Mar 18, 2016 14.02 14.08 13.69 13.76 3,438,685 -0.24(-1.73%)
Mar 17, 2016 13.34 14.15 13.27 14.00 3,268,473 +0.64(+4.81%)
Mar 16, 2016 12.91 13.47 12.91 13.36 3,538,222 +0.37(+2.87%)
Mar 15, 2016 13.04 13.09 12.83 12.99 2,858,087 -0.15(-1.13%)
Mar 14, 2016 13.13 13.30 13.01 13.14 2,928,918 -0.04(-0.28%)
Mar 11, 2016 12.92 13.22 12.91 13.17 3,872,484 +0.34(+2.69%)
Mar 10, 2016 12.62 12.84 12.45 12.83 2,511,848 +0.26(+2.07%)
Mar 09, 2016 12.57 12.75 12.47 12.57 2,045,707 +0.15(+1.20%)
Mar 08, 2016 12.86 12.93 12.42 12.42 1,919,324 -0.57(-4.37%)
Mar 07, 2016 12.44 13.08 12.43 12.99 5,850,043 +0.49(+3.95%)
Mar 04, 2016 12.09 12.63 12.08 12.50 4,350,667 +0.41(+3.39%)
Mar 03, 2016 11.83 12.11 11.78 12.09 6,409,886 +0.19(+1.56%)
Mar 02, 2016 12.07 12.20 11.86 11.90 3,390,073 -0.17(-1.39%)
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.