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 (%)
Nov 30, 2016 14.09 14.24 13.96 14.06 1,850,690 +0.04(+0.26%)
Nov 29, 2016 14.11 14.12 13.92 14.03 1,807,058 -0.10(-0.72%)
Nov 28, 2016 14.47 14.54 14.11 14.13 1,631,179 -0.52(-3.58%)
Nov 25, 2016 14.27 14.65 14.27 14.65 1,376,839 +0.36(+2.51%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.10(+0.71%)
Nov 22, 2016 14.24 14.29 14.10 14.19 2,537,556 -0.02(-0.13%)
Nov 21, 2016 14.16 14.23 14.05 14.21 3,327,900 +0.06(+0.39%)
Nov 18, 2016 14.02 14.37 14.02 14.16 4,579,232 +0.17(+1.18%)
Nov 17, 2016 13.59 14.13 13.59 13.99 4,534,426 +0.42(+3.12%)
Nov 16, 2016 13.71 13.78 13.56 13.57 3,828,356 -0.27(-1.93%)
Nov 15, 2016 13.88 14.04 13.73 13.83 4,113,219 -0.07(-0.53%)
Nov 14, 2016 13.56 13.99 13.55 13.91 5,957,852 +0.36(+2.65%)
Nov 11, 2016 13.04 13.61 12.93 13.55 5,093,975 +0.45(+3.44%)
Nov 10, 2016 12.59 13.12 12.54 13.10 11,288,204 +0.59(+4.70%)
Nov 09, 2016 12.68 12.78 12.48 12.51 4,794,599 -0.26(-2.02%)
Nov 08, 2016 12.69 12.87 12.60 12.77 2,369,345 -0.06(-0.50%)
Nov 07, 2016 12.67 12.90 12.64 12.83 3,827,123 +0.29(+2.35%)
Nov 04, 2016 12.70 12.79 12.53 12.54 1,496,270 -0.23(-1.80%)
Nov 03, 2016 13.03 13.05 12.73 12.77 2,050,662 -0.17(-1.35%)
Nov 02, 2016 12.90 13.02 12.70 12.94 3,584,632 +0.01(+0.07%)
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.