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 (%)
Oct 31, 2013 20.98 21.13 20.17 20.17 2,971,213 -0.93(-4.40%)
Oct 30, 2013 21.83 21.92 21.01 21.10 1,976,952 -0.73(-3.33%)
Oct 29, 2013 21.92 22.02 21.43 21.83 1,914,366 +0.02(+0.08%)
Oct 28, 2013 21.92 22.01 21.69 21.81 2,663,820 +0.07(+0.34%)
Oct 25, 2013 21.77 21.80 21.19 21.74 2,353,000 +0.27(+1.24%)
Oct 24, 2013 21.62 21.97 21.14 21.47 3,422,975 +0.41(+1.96%)
Oct 23, 2013 21.18 21.60 21.03 21.06 2,161,952 -0.28(-1.29%)
Oct 22, 2013 21.32 21.47 20.86 21.33 2,141,840 +0.24(+1.13%)
Oct 21, 2013 21.15 21.37 20.94 21.09 2,332,378 +0.10(+0.48%)
Oct 18, 2013 20.45 21.14 20.09 20.99 3,284,158 +0.76(+3.77%)
Oct 17, 2013 19.90 20.43 19.90 20.23 2,528,285 +0.15(+0.73%)
Oct 16, 2013 19.18 20.11 19.18 20.08 4,502,323 +0.98(+5.15%)
Oct 15, 2013 19.23 19.47 19.04 19.10 982,571 -0.02(-0.10%)
Oct 14, 2013 19.14 19.19 18.77 19.12 2,749,675 -0.19(-1.00%)
Oct 11, 2013 18.66 19.58 18.66 19.31 1,518,947 +0.55(+2.94%)
Oct 10, 2013 18.15 18.85 18.15 18.76 2,016,484 +0.43(+2.36%)
Oct 09, 2013 18.63 19.05 18.09 18.33 2,676,402 -0.33(-1.77%)
Oct 08, 2013 18.95 19.28 18.61 18.66 1,873,068 -0.38(-1.98%)
Oct 07, 2013 18.95 19.08 18.76 19.04 1,758,476 -0.16(-0.81%)
Oct 04, 2013 19.30 19.45 18.89 19.19 1,805,488 -0.11(-0.57%)
Oct 03, 2013 19.54 19.59 18.98 19.30 1,263,390 -0.13(-0.66%)
Oct 02, 2013 19.18 19.46 19.07 19.43 1,060,368 +0.06(+0.28%)
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.