Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.84	18.84	18.27	18.36	5,187,955	-0.51(-2.72%)
Feb 26, 2015	18.96	18.96	18.71	18.87	2,157,896	-0.06(-0.30%)
Feb 25, 2015	19.09	19.12	18.76	18.93	2,932,877	-0.20(-1.05%)
Feb 24, 2015	19.26	19.32	19.06	19.13	3,125,912	-0.13(-0.67%)
Feb 23, 2015	19.36	19.47	19.19	19.26	2,561,440	-0.22(-1.11%)
Feb 20, 2015	19.42	19.48	19.21	19.48	1,904,043	+0.03(+0.17%)
Feb 19, 2015	19.27	19.50	19.23	19.44	1,676,139	+0.14(+0.71%)
Feb 18, 2015	19.43	19.44	19.19	19.31	4,024,782	-0.27(-1.35%)
Feb 17, 2015	19.67	19.83	19.51	19.57	4,458,521	-0.05(-0.25%)
Feb 13, 2015	19.68	19.62	19.62	19.62	5,620,202	+0.05(+0.25%)
Feb 12, 2015	19.48	19.76	19.32	19.57	4,630,722	+0.07(+0.37%)
Feb 11, 2015	19.44	19.66	19.20	19.50	4,785,675	+0.00(+0.00%)
Feb 10, 2015	19.13	19.68	18.68	19.50	7,433,590	-0.57(-2.84%)
Feb 09, 2015	19.81	20.12	19.61	20.07	3,687,722	+0.21(+1.05%)
Feb 06, 2015	19.84	19.93	19.72	19.86	1,816,924	+0.02(+0.12%)
Feb 05, 2015	19.59	19.92	19.43	19.84	2,189,954	+0.34(+1.73%)
Feb 04, 2015	19.60	19.60	19.29	19.50	2,367,013	-0.11(-0.57%)
Feb 03, 2015	19.46	19.61	19.38	19.61	2,665,346	+0.29(+1.50%)

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.