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 (%)
Aug 29, 2014 18.82 18.87 18.87 18.87 1,682,376 +0.08(+0.43%)
Aug 28, 2014 18.60 18.98 18.57 18.79 2,748,755 +0.10(+0.52%)
Aug 27, 2014 18.60 18.70 18.57 18.69 1,797,538 +0.13(+0.69%)
Aug 26, 2014 18.54 18.66 18.45 18.57 2,438,194 +0.02(+0.13%)
Aug 25, 2014 18.49 18.61 18.38 18.54 2,631,201 +0.11(+0.61%)
Aug 22, 2014 18.48 18.53 18.36 18.43 1,548,299 -0.05(-0.26%)
Aug 21, 2014 18.48 18.53 18.39 18.48 2,923,518 +0.03(+0.17%)
Aug 20, 2014 18.40 18.61 18.26 18.45 3,067,671 +0.00(+0.00%)
Aug 19, 2014 18.61 18.63 18.29 18.45 2,708,959 -0.03(-0.17%)
Aug 18, 2014 18.28 18.45 18.24 18.48 3,559,872 +0.34(+1.86%)
Aug 15, 2014 18.33 18.48 18.14 18.14 5,073,643 -0.39(-2.08%)
Aug 14, 2014 18.77 18.94 18.45 18.53 3,288,830 -0.16(-0.86%)
Aug 13, 2014 18.61 18.80 18.45 18.69 2,040,014 +0.20(+1.09%)
Aug 12, 2014 18.68 18.69 18.42 18.49 2,031,948 -0.18(-0.99%)
Aug 11, 2014 18.43 18.74 18.26 18.67 2,528,628 +0.37(+2.02%)
Aug 08, 2014 18.24 18.36 18.10 18.30 1,888,491 +0.10(+0.57%)
Aug 07, 2014 18.41 18.49 18.05 18.20 2,753,154 -0.12(-0.66%)
Aug 06, 2014 18.24 18.51 18.20 18.32 1,641,712 +0.03(+0.18%)
Aug 05, 2014 18.41 18.54 18.20 18.29 2,036,887 -0.18(-0.96%)
Aug 04, 2014 18.48 18.64 18.24 18.46 2,444,634 +0.07(+0.39%)
Aug 01, 2014 18.66 18.78 18.20 18.39 5,341,841 -0.02(-0.13%)
Jul 31, 2014 18.87 18.88 18.35 18.41 5,462,467 -1.12(-5.72%)
Jul 30, 2014 19.92 19.92 19.48 19.53 4,334,616 -0.22(-1.14%)
Jul 29, 2014 19.77 19.84 19.55 19.76 2,765,956 +0.13(+0.65%)
Jul 28, 2014 19.96 20.04 19.54 19.63 4,003,800 -0.28(-1.41%)
Jul 25, 2014 20.04 20.24 19.81 19.91 3,089,326 -0.13(-0.64%)
Jul 24, 2014 20.22 20.39 19.70 20.04 6,604,066 -0.31(-1.50%)
Jul 23, 2014 20.33 20.45 20.22 20.34 3,243,949 +0.06(+0.28%)
Jul 22, 2014 20.45 20.55 20.17 20.29 3,828,820 +0.03(+0.16%)
Jul 21, 2014 20.12 20.41 20.02 20.25 3,115,169 +0.08(+0.40%)
Jul 18, 2014 20.08 20.21 20.04 20.17 2,675,847 +0.14(+0.72%)
Jul 17, 2014 20.24 20.47 19.94 20.03 2,947,984 -0.24(-1.19%)
Jul 16, 2014 20.29 20.35 20.05 20.27 4,413,187 +0.11(+0.56%)
Jul 15, 2014 20.21 20.25 20.00 20.16 2,321,465 +0.08(+0.40%)
Jul 14, 2014 20.03 20.21 19.96 20.08 2,707,440 +0.23(+1.17%)
Jul 11, 2014 19.68 19.87 19.54 19.84 4,719,564 +0.19(+0.98%)
Jul 10, 2014 19.64 19.66 19.17 19.65 3,998,156 -0.31(-1.57%)
Jul 09, 2014 19.98 20.04 19.57 19.96 3,927,106 +0.23(+1.18%)
Jul 08, 2014 20.08 20.09 19.33 19.73 3,460,631 -0.35(-1.76%)
Jul 07, 2014 19.91 20.16 19.77 20.08 2,424,908 +0.11(+0.56%)
Jul 03, 2014 19.99 19.97 19.97 19.97 1,082,167 +0.12(+0.61%)
Jul 02, 2014 19.65 19.94 19.59 19.85 1,955,079 +0.18(+0.90%)
Jul 01, 2014 19.66 19.96 19.56 19.68 2,548,584 +0.13(+0.66%)
Jun 30, 2014 19.43 19.84 19.40 19.55 3,148,128 +0.10(+0.54%)
Jun 27, 2014 19.10 19.46 19.10 19.44 3,307,795 +0.27(+1.38%)
Jun 26, 2014 18.98 19.18 18.93 19.18 1,488,543 +0.20(+1.06%)
Jun 25, 2014 18.94 19.03 18.89 18.98 1,477,595 +0.03(+0.17%)
Jun 24, 2014 19.14 19.19 18.89 18.94 2,383,141 -0.24(-1.26%)
Jun 23, 2014 19.33 19.33 19.18 19.18 2,463,140 -0.13(-0.67%)
Jun 20, 2014 19.53 19.53 19.29 19.31 3,141,840 -0.19(-0.99%)
Jun 19, 2014 19.55 19.60 19.44 19.51 2,902,911 +0.01(+0.04%)
Jun 18, 2014 19.28 19.52 19.10 19.50 3,593,755 +0.22(+1.12%)
Jun 17, 2014 19.12 19.35 19.00 19.28 1,889,625 +0.16(+0.84%)
Jun 16, 2014 19.20 19.25 18.98 19.12 1,889,830 -0.06(-0.34%)
Jun 13, 2014 19.48 19.48 19.12 19.18 1,907,147 -0.29(-1.49%)
Jun 12, 2014 19.44 19.63 19.31 19.47 2,987,099 +0.06(+0.29%)
Jun 11, 2014 19.30 19.50 19.29 19.42 1,888,250 +0.04(+0.21%)
Jun 10, 2014 19.44 19.44 19.29 19.38 2,403,089 +0.06(+0.29%)
Jun 06, 2014 19.19 19.48 19.16 19.32 3,484,798 +0.27(+1.43%)
Jun 05, 2014 19.15 19.24 18.96 19.05 3,161,768 +0.06(+0.30%)
Jun 04, 2014 18.78 19.09 18.76 18.99 3,625,406 +0.23(+1.24%)
Jun 03, 2014 18.36 18.77 18.27 18.76 3,805,461 +0.36(+1.96%)
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.