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 (%)
Jun 30, 2017 16.43 16.74 16.30 16.54 2,354,514 +0.16(+0.98%)
Jun 29, 2017 16.57 16.58 16.14 16.38 3,149,786 -0.11(-0.65%)
Jun 28, 2017 16.25 16.54 16.24 16.49 2,645,182 +0.30(+1.87%)
Jun 27, 2017 16.59 16.78 16.16 16.18 3,875,652 -0.03(-0.16%)
Jun 26, 2017 16.44 16.60 16.00 16.21 3,846,886 -0.27(-1.62%)
Jun 23, 2017 16.74 16.74 16.45 16.48 2,920,615 -0.21(-1.28%)
Jun 22, 2017 16.57 16.71 16.41 16.69 2,610,420 +0.20(+1.19%)
Jun 21, 2017 16.55 16.70 16.40 16.50 3,088,019 -0.06(-0.38%)
Jun 20, 2017 16.72 16.79 16.50 16.56 3,197,124 -0.20(-1.17%)
Jun 19, 2017 16.41 18.09 16.39 16.75 5,638,339 +0.52(+3.18%)
Jun 16, 2017 16.39 16.43 16.19 16.24 1,664,592 -0.15(-0.92%)
Jun 15, 2017 16.34 16.71 16.34 16.39 1,160,335 -0.15(-0.91%)
Jun 14, 2017 16.98 16.98 16.39 16.54 5,685,754 -0.45(-2.67%)
Jun 13, 2017 16.72 17.03 16.72 16.99 2,589,121 +0.36(+2.14%)
Jun 12, 2017 16.84 16.92 16.22 16.64 2,153,162 -0.22(-1.32%)
Jun 09, 2017 16.63 17.02 16.63 16.86 3,543,353 +0.28(+1.72%)
Jun 08, 2017 16.47 16.65 16.45 16.57 2,674,159 +0.09(+0.54%)
Jun 07, 2017 16.50 16.64 16.44 16.49 2,056,776 +0.01(+0.05%)
Jun 06, 2017 16.30 16.51 16.23 16.48 1,544,025 +0.03(+0.16%)
Jun 05, 2017 16.69 16.73 16.39 16.45 2,249,216 -0.26(-1.54%)
Jun 02, 2017 16.72 16.81 16.66 16.71 2,694,941 +0.03(+0.16%)
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.