Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.72 11.84 11.24 11.47 2,847,025 -0.27(-2.30%)
Apr 28, 2016 12.06 12.22 11.72 11.74 2,809,685 -0.38(-3.13%)
Apr 27, 2016 12.11 12.27 11.87 12.12 2,625,467 -0.13(-1.03%)
Apr 26, 2016 12.25 12.60 12.23 12.25 2,394,157 +0.03(+0.21%)
Apr 25, 2016 12.08 12.50 11.94 12.22 4,204,395 -0.38(-3.01%)
Apr 22, 2016 12.56 12.75 12.49 12.60 2,475,563 +0.06(+0.47%)
Apr 21, 2016 12.49 12.69 12.35 12.54 3,408,831 +0.05(+0.41%)
Apr 20, 2016 12.18 12.52 12.12 12.49 3,219,578 +0.38(+3.13%)
Apr 19, 2016 11.80 12.19 11.76 12.11 3,912,222 +0.35(+2.94%)
Apr 18, 2016 11.51 11.83 11.47 11.77 2,189,084 +0.24(+2.05%)
Apr 15, 2016 11.52 11.72 11.48 11.53 2,524,434 -0.03(-0.29%)
Apr 14, 2016 11.61 11.61 11.20 11.56 3,314,592 -0.06(-0.51%)
Apr 13, 2016 11.27 11.65 11.20 11.62 3,357,403 +0.42(+3.77%)
Apr 12, 2016 11.15 11.22 10.96 11.20 3,871,969 +0.08(+0.68%)
Apr 11, 2016 11.03 11.21 11.01 11.13 3,141,476 +0.12(+1.07%)
Apr 08, 2016 11.37 11.52 11.00 11.01 2,419,055 -0.21(-1.88%)
Apr 07, 2016 11.21 11.34 11.09 11.22 3,959,743 -0.14(-1.26%)
Apr 06, 2016 11.29 11.37 11.06 11.36 2,878,517 +0.08(+0.75%)
Apr 05, 2016 11.70 11.72 11.14 11.28 3,531,745 -0.53(-4.50%)
Apr 04, 2016 12.02 12.10 11.77 11.81 1,908,386 -0.30(-2.44%)
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.