Skip to main content

KKR & Company LP (NY: KKR )

132.46 +3.21 (+2.48%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.07 17.14 16.87 17.05 3,858,828 +0.05(+0.32%)
Aug 30, 2017 16.54 17.14 16.54 17.00 5,681,687 +0.46(+2.77%)
Aug 29, 2017 16.48 16.61 16.44 16.54 3,136,852 -0.19(-1.13%)
Aug 28, 2017 16.66 16.82 16.53 16.73 3,706,823 +0.19(+1.14%)
Aug 25, 2017 16.52 16.67 16.38 16.54 3,080,222 +0.11(+0.66%)
Aug 24, 2017 16.75 16.77 16.40 16.44 2,786,611 -0.22(-1.35%)
Aug 23, 2017 16.65 16.74 16.61 16.66 2,766,337 -0.06(-0.38%)
Aug 22, 2017 16.57 16.75 16.44 16.72 6,851,188 +0.45(+2.76%)
Aug 21, 2017 16.25 16.44 16.19 16.27 3,030,602 +0.00(+0.00%)
Aug 18, 2017 16.25 16.49 16.11 16.27 3,908,637 +0.10(+0.61%)
Aug 17, 2017 16.48 16.52 16.12 16.18 3,972,097 -0.31(-1.90%)
Aug 16, 2017 16.62 16.77 16.44 16.49 2,595,194 -0.07(-0.43%)
Aug 15, 2017 16.78 16.81 16.41 16.56 3,384,742 -0.16(-0.97%)
Aug 14, 2017 16.63 16.92 16.63 16.72 3,239,592 +0.27(+1.64%)
Aug 11, 2017 16.55 16.64 16.28 16.45 4,168,084 -0.14(-0.86%)
Aug 10, 2017 17.09 17.14 16.59 16.60 3,807,622 -0.56(-3.24%)
Aug 09, 2017 17.50 17.50 17.05 17.15 3,524,427 -0.36(-2.05%)
Aug 08, 2017 17.49 17.74 17.49 17.51 3,270,963 +0.02(+0.10%)
Aug 07, 2017 17.55 17.65 17.46 17.49 3,656,170 -0.02(-0.10%)
Aug 04, 2017 17.48 17.68 17.48 17.51 3,187,167 +0.11(+0.62%)
Aug 03, 2017 17.26 17.56 17.26 17.40 4,393,393 +0.20(+1.15%)
Aug 02, 2017 17.32 17.40 17.18 17.21 4,619,932 -0.10(-0.57%)
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.