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 2,354,410 +0.16(+0.98%)
Jun 29, 2017 16.57 16.58 16.14 16.38 3,149,646 -0.11(-0.65%)
Jun 28, 2017 16.26 16.54 16.24 16.49 2,645,064 +0.30(+1.87%)
Jun 27, 2017 16.59 16.78 16.16 16.18 3,875,480 -0.03(-0.16%)
Jun 26, 2017 16.44 16.60 16.00 16.21 3,846,716 -0.27(-1.62%)
Jun 23, 2017 16.74 16.74 16.45 16.48 2,920,486 -0.21(-1.28%)
Jun 22, 2017 16.57 16.71 16.41 16.69 2,610,304 +0.20(+1.19%)
Jun 21, 2017 16.55 16.70 16.40 16.50 3,087,883 -0.06(-0.38%)
Jun 20, 2017 16.72 16.79 16.50 16.56 3,196,983 -0.20(-1.17%)
Jun 19, 2017 16.42 18.09 16.39 16.75 5,638,089 +0.52(+3.18%)
Jun 16, 2017 16.39 16.43 16.19 16.24 1,664,518 -0.15(-0.92%)
Jun 15, 2017 16.34 16.71 16.34 16.39 1,160,284 -0.15(-0.91%)
Jun 14, 2017 16.98 16.98 16.39 16.54 5,685,502 -0.45(-2.67%)
Jun 13, 2017 16.72 17.03 16.72 16.99 2,589,007 +0.36(+2.14%)
Jun 12, 2017 16.84 16.92 16.22 16.64 2,153,067 -0.22(-1.32%)
Jun 09, 2017 16.63 17.02 16.63 16.86 3,543,196 +0.28(+1.72%)
Jun 08, 2017 16.47 16.65 16.45 16.58 2,674,040 +0.09(+0.54%)
Jun 07, 2017 16.50 16.64 16.44 16.49 2,056,684 +0.01(+0.05%)
Jun 06, 2017 16.30 16.51 16.23 16.48 1,543,956 +0.03(+0.16%)
Jun 05, 2017 16.69 16.73 16.39 16.45 2,249,117 -0.26(-1.54%)
Jun 02, 2017 16.72 16.81 16.66 16.71 2,694,822 +0.03(+0.16%)
Jun 01, 2017 16.38 16.71 16.37 16.68 1,984,518 +0.30(+1.85%)
May 31, 2017 16.50 16.57 16.24 16.38 1,360,005 -0.17(-1.02%)
May 30, 2017 16.47 16.66 16.45 16.55 1,219,997 -0.05(-0.32%)
May 26, 2017 16.51 16.65 16.45 16.60 1,073,922 +0.04(+0.21%)
May 25, 2017 16.67 16.72 16.45 16.57 1,459,042 -0.10(-0.59%)
May 24, 2017 16.70 16.71 16.50 16.66 1,033,465 +0.04(+0.21%)
May 23, 2017 16.68 16.90 16.53 16.63 1,779,775 -0.12(-0.74%)
May 22, 2017 16.50 16.88 16.49 16.75 3,821,920 +0.35(+2.11%)
May 19, 2017 16.18 16.59 16.17 16.41 2,579,836 +0.28(+1.71%)
May 18, 2017 15.86 16.21 15.66 16.13 2,614,031 +0.19(+1.17%)
May 17, 2017 16.41 16.42 15.93 15.94 3,526,753 -0.62(-3.76%)
May 16, 2017 16.50 16.62 16.46 16.57 1,894,145 +0.09(+0.54%)
May 15, 2017 16.29 16.61 16.26 16.48 2,467,809 +0.15(+0.93%)
May 12, 2017 16.54 16.61 16.19 16.33 2,752,141 -0.29(-1.77%)
May 11, 2017 16.69 16.77 16.49 16.62 2,603,751 -0.12(-0.74%)
May 10, 2017 16.76 16.91 16.69 16.74 2,857,934 -0.12(-0.74%)
May 09, 2017 16.58 16.92 16.45 16.87 2,995,806 +0.20(+1.23%)
May 08, 2017 16.54 16.71 16.46 16.66 1,819,669 +0.13(+0.81%)
May 05, 2017 16.23 16.54 16.16 16.53 2,224,893 +0.30(+1.86%)
May 04, 2017 16.45 16.58 16.20 16.23 2,059,227 -0.16(-0.98%)
May 03, 2017 16.48 16.49 16.34 16.39 1,359,363 -0.12(-0.75%)
May 02, 2017 16.52 16.61 16.41 16.51 1,640,643 -0.14(-0.85%)
May 01, 2017 16.67 16.77 16.48 16.65 3,113,119 -0.07(-0.42%)
Apr 28, 2017 16.91 17.01 16.52 16.72 3,639,445 +0.22(+1.33%)
Apr 27, 2017 15.99 16.82 15.78 16.50 12,164,858 +0.85(+5.40%)
Apr 26, 2017 15.44 15.81 15.43 15.66 3,508,391 +0.25(+1.60%)
Apr 25, 2017 15.29 15.45 15.25 15.41 2,511,028 +0.20(+1.33%)
Apr 24, 2017 15.28 15.32 15.12 15.21 1,586,326 +0.19(+1.29%)
Apr 21, 2017 15.20 15.26 14.94 15.01 1,545,940 -0.16(-1.05%)
Apr 20, 2017 14.90 15.23 14.88 15.17 2,970,065 +0.32(+2.14%)
Apr 19, 2017 15.09 15.18 14.78 14.86 2,825,175 -0.16(-1.06%)
Apr 18, 2017 15.12 15.20 14.91 15.01 2,510,631 -0.24(-1.56%)
Apr 17, 2017 14.88 15.35 14.85 15.25 2,002,088 +0.04(+0.23%)
Apr 13, 2017 15.42 15.53 15.18 15.22 1,500,493 -0.26(-1.71%)
Apr 12, 2017 15.68 15.75 15.46 15.48 2,032,240 -0.27(-1.73%)
Apr 11, 2017 15.71 15.80 15.60 15.75 2,474,063 -0.01(-0.06%)
Apr 10, 2017 15.35 15.77 15.30 15.76 2,295,716 +0.39(+2.52%)
Apr 07, 2017 15.47 15.58 15.35 15.38 2,835,551 -0.20(-1.30%)
Apr 06, 2017 15.53 15.69 15.49 15.58 2,655,457 +0.00(+0.00%)
Apr 05, 2017 15.97 16.01 15.52 15.58 3,478,213 -0.32(-2.00%)
Apr 04, 2017 15.72 15.97 15.72 15.90 2,027,231 +0.09(+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.