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 (%)
Jun 30, 2015 18.48 18.48 18.20 18.36 1,841,630 +0.05(+0.26%)
Jun 29, 2015 18.36 18.50 18.18 18.31 3,436,008 -0.24(-1.30%)
Jun 26, 2015 18.74 18.78 18.45 18.55 2,105,861 -0.14(-0.73%)
Jun 25, 2015 18.72 18.80 18.61 18.69 6,483,318 -0.02(-0.13%)
Jun 24, 2015 18.66 18.71 18.53 18.71 3,307,215 +0.01(+0.04%)
Jun 23, 2015 18.58 18.78 18.57 18.70 2,666,443 +0.12(+0.65%)
Jun 22, 2015 18.59 18.60 18.44 18.58 1,713,465 +0.10(+0.57%)
Jun 19, 2015 18.51 18.54 18.37 18.48 2,489,214 -0.01(-0.04%)
Jun 18, 2015 18.36 18.57 18.32 18.49 3,128,952 +0.18(+0.97%)
Jun 17, 2015 18.47 18.48 18.21 18.31 3,094,714 -0.10(-0.52%)
Jun 16, 2015 18.43 18.48 18.35 18.41 1,906,813 -0.05(-0.26%)
Jun 15, 2015 18.39 18.50 18.37 18.45 2,564,615 -0.10(-0.56%)
Jun 12, 2015 18.70 18.70 18.46 18.56 1,644,827 -0.17(-0.90%)
Jun 11, 2015 18.52 18.74 18.52 18.73 1,735,634 +0.21(+1.13%)
Jun 10, 2015 18.44 18.55 18.33 18.52 2,745,636 +0.16(+0.88%)
Jun 09, 2015 18.52 18.53 18.18 18.36 2,257,513 -0.18(-0.95%)
Jun 08, 2015 18.68 18.76 18.44 18.53 2,266,196 -0.14(-0.77%)
Jun 05, 2015 18.72 18.73 18.57 18.68 3,307,936 +0.03(+0.17%)
Jun 04, 2015 18.64 18.76 18.56 18.65 2,790,359 +0.02(+0.09%)
Jun 03, 2015 18.52 18.65 18.49 18.63 3,943,924 +0.22(+1.18%)
Jun 02, 2015 18.41 18.47 18.28 18.41 2,971,083 +0.04(+0.22%)
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.