Skip to main content

KKR & Company LP (NY: KKR )

100.60 +0.09 (+0.09%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.13 22.23 21.93 21.97 2,065,056 -0.13(-0.58%)
Jul 30, 2015 22.33 22.33 22.08 22.10 2,219,533 -0.51(-2.28%)
Jul 29, 2015 22.35 22.70 22.32 22.61 3,512,617 +0.37(+1.65%)
Jul 28, 2015 22.06 22.34 21.88 22.24 3,769,139 +0.41(+1.89%)
Jul 27, 2015 22.01 22.02 21.60 21.83 3,576,688 -0.34(-1.53%)
Jul 24, 2015 22.54 22.68 22.13 22.17 3,221,994 -0.14(-0.62%)
Jul 23, 2015 22.43 22.79 22.23 22.31 4,596,076 +0.17(+0.75%)
Jul 22, 2015 22.19 22.36 22.03 22.14 2,444,178 -0.10(-0.45%)
Jul 21, 2015 21.90 22.28 21.84 22.24 2,492,750 +0.40(+1.85%)
Jul 20, 2015 22.23 22.24 21.78 21.84 2,058,455 -0.36(-1.62%)
Jul 17, 2015 22.19 22.20 22.06 22.20 1,374,301 +0.01(+0.04%)
Jul 16, 2015 22.20 22.23 22.00 22.19 2,394,041 +0.09(+0.42%)
Jul 15, 2015 21.89 22.17 21.82 22.10 3,165,700 +0.20(+0.92%)
Jul 14, 2015 21.61 21.89 21.56 21.89 3,218,858 +0.28(+1.32%)
Jul 13, 2015 21.35 21.66 21.32 21.61 2,556,559 +0.31(+1.47%)
Jul 10, 2015 21.19 21.38 20.97 21.30 2,413,226 +0.33(+1.58%)
Jul 09, 2015 20.78 20.97 20.70 20.97 1,587,656 +0.36(+1.74%)
Jul 08, 2015 21.10 21.13 20.54 20.61 2,629,347 -0.61(-2.86%)
Jul 07, 2015 21.35 21.39 20.91 21.21 2,415,202 -0.06(-0.30%)
Jul 06, 2015 21.23 21.39 21.15 21.28 1,725,189 -0.11(-0.52%)
Jul 02, 2015 21.21 21.39 21.39 21.39 1,849,945 +0.22(+1.04%)
Jul 01, 2015 21.21 21.22 21.04 21.17 1,591,569 +0.17(+0.79%)
Jun 30, 2015 21.14 21.14 20.82 21.00 1,609,664 +0.06(+0.26%)
Jun 29, 2015 21.00 21.17 20.80 20.95 3,003,219 -0.28(-1.30%)
Jun 26, 2015 21.44 21.48 21.10 21.22 1,840,614 -0.16(-0.73%)
Jun 25, 2015 21.42 21.51 21.29 21.38 5,666,701 -0.03(-0.13%)
Jun 24, 2015 21.35 21.41 21.21 21.41 2,890,648 +0.01(+0.04%)
Jun 23, 2015 21.26 21.48 21.24 21.40 2,330,586 +0.14(+0.65%)
Jun 22, 2015 21.27 21.28 21.09 21.26 1,497,643 +0.12(+0.57%)
Jun 19, 2015 21.18 21.21 21.01 21.14 2,175,681 -0.01(-0.04%)
Jun 18, 2015 21.00 21.25 20.96 21.15 2,734,839 +0.20(+0.97%)
Jun 17, 2015 21.13 21.14 20.84 20.95 2,704,914 -0.11(-0.52%)
Jun 16, 2015 21.09 21.14 21.00 21.06 1,666,637 -0.06(-0.26%)
Jun 15, 2015 21.04 21.17 21.01 21.11 2,241,585 -0.12(-0.56%)
Jun 12, 2015 21.40 21.40 21.12 21.23 1,437,650 -0.19(-0.90%)
Jun 11, 2015 21.19 21.44 21.19 21.43 1,517,019 +0.24(+1.13%)
Jun 10, 2015 21.09 21.22 20.97 21.19 2,399,805 +0.18(+0.88%)
Jun 09, 2015 21.19 21.21 20.80 21.00 1,973,164 -0.20(-0.95%)
Jun 08, 2015 21.37 21.47 21.09 21.21 1,980,753 -0.17(-0.77%)
Jun 05, 2015 21.42 21.43 21.24 21.37 2,891,279 +0.04(+0.17%)
Jun 04, 2015 21.32 21.46 21.23 21.33 2,438,895 +0.02(+0.09%)
Jun 03, 2015 21.19 21.33 21.15 21.32 3,447,160 +0.25(+1.18%)
Jun 02, 2015 21.07 21.13 20.91 21.07 2,596,855 +0.05(+0.22%)
Jun 01, 2015 21.13 21.18 20.98 21.02 1,482,716 -0.07(-0.35%)
May 29, 2015 21.01 21.14 21.00 21.09 1,966,275 -0.05(-0.22%)
May 28, 2015 21.06 21.14 21.00 21.14 2,111,971 +0.02(+0.09%)
May 27, 2015 21.09 21.21 21.05 21.12 4,359,503 +0.05(+0.22%)
May 26, 2015 21.05 21.13 20.91 21.08 2,638,450 -0.01(-0.04%)
May 22, 2015 21.12 21.09 21.09 21.09 1,690,887 -0.04(-0.17%)
May 21, 2015 21.10 21.16 21.00 21.12 2,974,091 -0.02(-0.09%)
May 20, 2015 21.28 21.28 21.10 21.14 2,220,314 -0.11(-0.52%)
May 19, 2015 21.28 21.45 21.17 21.25 3,304,005 +0.00(+0.00%)
May 18, 2015 21.21 21.32 21.05 21.25 3,869,367 +0.10(+0.48%)
May 15, 2015 21.06 21.17 20.97 21.15 2,347,981 +0.09(+0.44%)
May 14, 2015 21.02 21.14 20.97 21.06 2,387,491 +0.13(+0.61%)
May 13, 2015 20.86 21.02 20.84 20.93 2,356,439 +0.08(+0.40%)
May 12, 2015 20.75 20.86 20.65 20.85 1,866,289 +0.03(+0.13%)
May 11, 2015 20.82 20.86 20.74 20.82 2,034,579 +0.03(+0.13%)
May 08, 2015 20.84 20.93 20.75 20.79 2,855,614 +0.11(+0.53%)
May 07, 2015 20.78 20.89 20.64 20.68 2,651,909 -0.16(-0.75%)
May 06, 2015 21.05 21.12 20.79 20.84 1,909,136 -0.14(-0.66%)
May 05, 2015 21.00 21.21 20.94 20.98 2,878,113 +0.05(+0.22%)
May 04, 2015 20.86 21.10 20.86 20.93 2,341,406 +0.14(+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.