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 (%)
Sep 30, 2016 12.13 12.40 12.12 12.31 6,425,784 +0.18(+1.49%)
Sep 29, 2016 12.19 12.35 12.12 12.13 1,578,574 -0.08(-0.64%)
Sep 28, 2016 12.11 12.23 12.06 12.21 1,162,601 +0.11(+0.93%)
Sep 27, 2016 12.08 12.20 12.01 12.10 1,489,463 -0.05(-0.43%)
Sep 26, 2016 12.30 12.30 12.05 12.15 1,878,160 -0.23(-1.88%)
Sep 23, 2016 12.40 12.53 12.32 12.38 1,229,372 -0.12(-0.97%)
Sep 22, 2016 12.55 12.61 12.39 12.50 1,519,330 +0.06(+0.49%)
Sep 21, 2016 12.48 12.60 12.30 12.44 1,689,189 +0.03(+0.21%)
Sep 20, 2016 12.55 12.55 12.37 12.42 1,334,379 +0.00(+0.00%)
Sep 19, 2016 12.40 12.59 12.30 12.42 1,593,277 +0.03(+0.21%)
Sep 16, 2016 12.59 12.68 12.34 12.39 2,091,733 -0.34(-2.65%)
Sep 15, 2016 12.49 12.91 12.47 12.73 1,451,114 +0.23(+1.87%)
Sep 14, 2016 12.61 12.69 12.44 12.49 1,194,886 -0.08(-0.62%)
Sep 13, 2016 12.70 12.73 12.48 12.57 1,823,130 -0.28(-2.15%)
Sep 12, 2016 12.62 12.90 12.45 12.85 1,664,331 +0.12(+0.95%)
Sep 09, 2016 13.12 13.17 12.70 12.73 2,048,289 -0.47(-3.53%)
Sep 08, 2016 13.03 13.32 12.96 13.19 1,806,188 +0.24(+1.87%)
Sep 07, 2016 12.80 13.06 12.69 12.95 2,164,162 +0.14(+1.08%)
Sep 06, 2016 12.79 12.94 12.59 12.81 1,683,343 +0.03(+0.27%)
Sep 02, 2016 12.79 12.78 12.78 12.78 976,206 +0.02(+0.14%)
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.