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 29, 2015 21.01 21.14 21.00 21.09 1,966,362 -0.05(-0.22%)
May 28, 2015 21.06 21.14 21.00 21.14 2,112,065 +0.02(+0.09%)
May 27, 2015 21.08 21.21 21.05 21.12 4,359,696 +0.05(+0.22%)
May 26, 2015 21.05 21.13 20.91 21.08 2,638,567 -0.01(-0.04%)
May 22, 2015 21.12 21.08 21.08 21.08 1,690,962 -0.04(-0.17%)
May 21, 2015 21.10 21.16 21.00 21.12 2,974,223 -0.02(-0.09%)
May 20, 2015 21.28 21.28 21.10 21.14 2,220,413 -0.11(-0.52%)
May 19, 2015 21.28 21.45 21.17 21.25 3,304,152 +0.00(+0.00%)
May 18, 2015 21.21 21.31 21.05 21.25 3,869,539 +0.10(+0.48%)
May 15, 2015 21.06 21.17 20.97 21.15 2,348,086 +0.09(+0.44%)
May 14, 2015 21.02 21.14 20.97 21.06 2,387,597 +0.13(+0.61%)
May 13, 2015 20.85 21.02 20.84 20.93 2,356,544 +0.08(+0.40%)
May 12, 2015 20.75 20.85 20.65 20.85 1,866,372 +0.03(+0.13%)
May 11, 2015 20.82 20.85 20.74 20.82 2,034,669 +0.03(+0.13%)
May 08, 2015 20.84 20.93 20.74 20.79 2,855,741 +0.11(+0.53%)
May 07, 2015 20.78 20.89 20.64 20.68 2,652,027 -0.16(-0.75%)
May 06, 2015 21.05 21.12 20.79 20.84 1,909,221 -0.14(-0.66%)
May 05, 2015 21.00 21.21 20.94 20.97 2,878,241 +0.05(+0.22%)
May 04, 2015 20.86 21.10 20.86 20.93 2,341,510 +0.14(+0.66%)
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.