Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.49 17.57 17.28 17.47 3,766,379 +0.06(+0.32%)
Aug 30, 2017 16.95 17.56 16.95 17.42 5,545,565 +0.47(+2.77%)
Aug 29, 2017 16.89 17.01 16.84 16.95 3,061,699 -0.19(-1.13%)
Aug 28, 2017 17.07 17.23 16.94 17.14 3,618,015 +0.19(+1.14%)
Aug 25, 2017 16.92 17.08 16.78 16.95 3,006,426 +0.11(+0.66%)
Aug 24, 2017 17.16 17.18 16.80 16.84 2,719,849 -0.23(-1.35%)
Aug 23, 2017 17.06 17.15 17.01 17.07 2,700,061 -0.06(-0.38%)
Aug 22, 2017 16.98 17.16 16.85 17.13 6,687,047 +0.46(+2.76%)
Aug 21, 2017 16.65 16.85 16.59 16.67 2,957,995 +0.00(+0.00%)
Aug 18, 2017 16.65 16.89 16.51 16.67 3,814,994 +0.10(+0.61%)
Aug 17, 2017 16.89 16.93 16.52 16.57 3,876,934 -0.32(-1.90%)
Aug 16, 2017 17.03 17.18 16.84 16.89 2,533,018 -0.07(-0.43%)
Aug 15, 2017 17.19 17.23 16.81 16.97 3,303,651 -0.17(-0.97%)
Aug 14, 2017 17.04 17.34 17.04 17.13 3,161,978 +0.28(+1.64%)
Aug 11, 2017 16.96 17.05 16.68 16.86 4,068,225 -0.15(-0.87%)
Aug 10, 2017 17.51 17.57 17.00 17.00 3,716,399 -0.57(-3.24%)
Aug 09, 2017 17.93 17.93 17.46 17.57 3,439,989 -0.37(-2.05%)
Aug 08, 2017 17.92 18.17 17.91 17.94 3,192,597 +0.02(+0.10%)
Aug 07, 2017 17.98 18.08 17.89 17.92 3,568,576 -0.02(-0.10%)
Aug 04, 2017 17.91 18.12 17.91 17.94 3,110,809 +0.11(+0.62%)
Aug 03, 2017 17.68 17.99 17.68 17.83 4,288,136 +0.05(+0.26%)
Aug 02, 2017 17.91 17.99 17.76 17.79 4,469,630 -0.10(-0.57%)
Aug 01, 2017 17.85 18.16 17.85 17.89 3,077,920 +0.07(+0.41%)
Jul 31, 2017 17.80 17.99 17.70 17.81 3,414,751 +0.07(+0.41%)
Jul 28, 2017 17.70 17.84 17.34 17.74 3,138,485 +0.05(+0.26%)
Jul 27, 2017 18.27 18.40 17.69 17.69 4,975,183 -0.06(-0.31%)
Jul 26, 2017 17.92 17.97 17.75 17.75 3,082,112 -0.14(-0.77%)
Jul 25, 2017 17.78 17.97 17.78 17.89 2,869,247 +0.15(+0.83%)
Jul 24, 2017 17.88 17.90 17.64 17.74 4,453,126 -0.07(-0.41%)
Jul 21, 2017 17.84 18.01 17.79 17.81 3,395,355 +0.06(+0.36%)
Jul 20, 2017 17.92 18.05 17.72 17.75 3,612,785 -0.12(-0.67%)
Jul 19, 2017 17.66 17.92 17.52 17.87 3,225,685 +0.28(+1.62%)
Jul 18, 2017 17.84 17.88 17.45 17.58 3,310,278 -0.28(-1.59%)
Jul 17, 2017 17.79 18.02 17.69 17.87 2,921,118 +0.17(+0.99%)
Jul 14, 2017 17.68 17.86 17.59 17.69 2,610,585 +0.08(+0.47%)
Jul 13, 2017 17.69 17.74 17.55 17.61 5,418,109 -0.01(-0.05%)
Jul 12, 2017 17.55 17.62 17.41 17.62 4,711,445 +0.18(+1.05%)
Jul 11, 2017 17.31 17.48 17.26 17.44 2,333,589 +0.10(+0.58%)
Jul 10, 2017 17.09 17.45 17.02 17.34 2,998,358 +0.28(+1.67%)
Jul 07, 2017 16.89 17.06 16.74 17.05 2,397,227 +0.21(+1.26%)
Jul 06, 2017 16.89 16.94 16.75 16.84 2,545,973 -0.10(-0.60%)
Jul 05, 2017 17.09 17.11 16.68 16.94 4,000,676 -0.10(-0.59%)
Jul 03, 2017 17.12 17.34 17.02 17.04 1,682,839 -0.06(-0.32%)
Jun 30, 2017 16.99 17.31 16.85 17.10 2,277,813 +0.17(+0.98%)
Jun 29, 2017 17.12 17.14 16.68 16.93 3,047,178 -0.11(-0.65%)
Jun 28, 2017 16.80 17.10 16.78 17.04 2,559,012 +0.31(+1.87%)
Jun 27, 2017 17.15 17.34 16.70 16.73 3,749,398 -0.03(-0.16%)
Jun 26, 2017 17.00 17.16 16.54 16.76 3,721,569 -0.28(-1.62%)
Jun 23, 2017 17.31 17.31 17.00 17.03 2,825,473 -0.22(-1.28%)
Jun 22, 2017 17.12 17.27 16.96 17.25 2,525,382 +0.20(+1.19%)
Jun 21, 2017 17.11 17.26 16.95 17.05 2,987,424 -0.06(-0.38%)
Jun 20, 2017 17.28 17.36 17.05 17.11 3,092,974 -0.20(-1.17%)
Jun 19, 2017 16.97 18.70 16.94 17.32 5,454,663 +0.53(+3.18%)
Jun 16, 2017 16.94 16.98 16.74 16.78 1,610,366 -0.16(-0.92%)
Jun 15, 2017 16.89 17.27 16.89 16.94 1,122,536 -0.16(-0.91%)
Jun 14, 2017 17.56 17.56 16.94 17.10 5,500,534 -0.47(-2.67%)
Jun 13, 2017 17.28 17.60 17.28 17.57 2,504,777 +0.37(+2.14%)
Jun 12, 2017 17.41 17.49 16.77 17.20 2,083,020 -0.23(-1.32%)
Jun 09, 2017 17.19 17.59 17.19 17.43 3,427,924 +0.29(+1.72%)
Jun 08, 2017 17.02 17.21 17.00 17.13 2,587,045 +0.09(+0.54%)
Jun 07, 2017 17.05 17.20 17.00 17.04 1,989,774 +0.01(+0.05%)
Jun 06, 2017 16.85 17.07 16.77 17.03 1,493,726 +0.03(+0.16%)
Jun 05, 2017 17.25 17.29 16.94 17.00 2,175,945 -0.27(-1.54%)
Jun 02, 2017 17.28 17.37 17.23 17.27 2,607,150 +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.