Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.05 17.12 16.78 16.93 1,315,818 -0.17(-1.02%)
May 30, 2017 17.02 17.22 17.00 17.10 1,180,358 -0.06(-0.32%)
May 26, 2017 17.07 17.21 17.00 17.16 1,039,030 +0.04(+0.21%)
May 25, 2017 17.23 17.28 17.00 17.12 1,411,637 -0.10(-0.59%)
May 24, 2017 17.26 17.27 17.05 17.22 999,887 +0.04(+0.21%)
May 23, 2017 17.24 17.46 17.09 17.19 1,721,949 -0.13(-0.74%)
May 22, 2017 17.06 17.44 17.04 17.32 3,697,744 +0.36(+2.11%)
May 19, 2017 16.73 17.15 16.71 16.96 2,496,016 +0.28(+1.71%)
May 18, 2017 16.39 16.76 16.19 16.67 2,529,100 +0.19(+1.17%)
May 17, 2017 16.96 16.98 16.46 16.48 3,412,167 -0.64(-3.76%)
May 16, 2017 17.05 17.18 17.01 17.12 1,832,603 +0.09(+0.54%)
May 15, 2017 16.84 17.17 16.80 17.03 2,387,629 +0.16(+0.93%)
May 12, 2017 17.10 17.17 16.74 16.88 2,662,723 -0.30(-1.77%)
May 11, 2017 17.25 17.34 17.04 17.18 2,519,154 -0.13(-0.74%)
May 10, 2017 17.33 17.48 17.25 17.31 2,765,078 -0.13(-0.74%)
May 09, 2017 17.14 17.49 17.00 17.44 2,898,471 +0.21(+1.23%)
May 08, 2017 17.10 17.27 17.01 17.22 1,760,547 +0.14(+0.81%)
May 05, 2017 16.77 17.10 16.70 17.09 2,152,605 +0.31(+1.86%)
May 04, 2017 17.00 17.14 16.75 16.77 1,992,322 -0.32(-1.88%)
May 03, 2017 17.19 17.21 17.04 17.10 1,303,177 -0.13(-0.75%)
May 02, 2017 17.23 17.33 17.12 17.22 1,572,830 -0.15(-0.85%)
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.