Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,848 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,641,901 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,537 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,496 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,483 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.25 2,843,994 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,314 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,245 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.11 12.11 6,887,198 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,516,845 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,524 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,641,947 -0.20(-1.63%)
Jan 12, 2016 12.68 12.85 12.09 12.45 5,875,248 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,683 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.02 4,853,262 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,325 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.70 13.92 5,249,546 -0.29(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,869,853 -0.30(-2.09%)
Jan 04, 2016 14.06 14.59 13.98 14.50 3,059,731 +0.17(+1.22%)
Dec 31, 2015 14.27 14.33 14.33 14.33 3,623,082 -0.02(-0.13%)
Dec 30, 2015 14.14 14.46 14.13 14.35 3,167,768 -0.05(-0.32%)
Dec 29, 2015 14.62 14.68 14.15 14.39 4,191,350 -0.13(-0.89%)
Dec 28, 2015 14.67 14.69 14.43 14.52 4,356,025 -0.22(-1.50%)
Dec 24, 2015 14.79 14.74 14.74 14.74 2,995,119 -0.14(-0.93%)
Dec 23, 2015 14.54 14.92 14.48 14.88 3,911,077 +0.44(+3.06%)
Dec 22, 2015 14.61 14.61 14.36 14.44 2,950,744 -0.13(-0.88%)
Dec 21, 2015 14.38 14.78 14.35 14.57 3,895,073 +0.27(+1.86%)
Dec 18, 2015 14.36 14.70 14.22 14.30 4,800,131 -0.18(-1.27%)
Dec 17, 2015 14.23 14.60 14.22 14.49 3,941,725 +0.35(+2.47%)
Dec 16, 2015 14.16 14.25 13.80 14.14 4,215,253 +0.14(+0.99%)
Dec 15, 2015 13.42 14.16 13.36 14.00 5,909,429 +0.72(+5.40%)
Dec 14, 2015 13.93 14.02 13.17 13.28 7,161,614 -0.69(-4.93%)
Dec 11, 2015 14.80 14.94 13.93 13.97 7,464,589 -1.11(-7.37%)
Dec 10, 2015 14.55 15.20 14.51 15.08 4,942,365 +0.62(+4.26%)
Dec 09, 2015 14.70 15.00 14.43 14.47 4,366,077 -0.26(-1.75%)
Dec 08, 2015 14.57 14.84 14.50 14.72 4,590,105 -0.13(-0.87%)
Dec 07, 2015 14.86 15.03 14.49 14.85 4,807,110 -0.16(-1.04%)
Dec 04, 2015 15.06 15.29 14.84 15.01 4,073,031 -0.05(-0.31%)
Dec 03, 2015 15.33 15.40 14.87 15.06 3,855,396 -0.18(-1.21%)
Dec 02, 2015 15.54 15.60 15.19 15.24 2,462,615 -0.31(-2.01%)
Dec 01, 2015 15.64 15.70 15.39 15.55 2,963,556 +0.01(+0.06%)
Nov 30, 2015 15.72 15.75 15.49 15.54 2,558,215 -0.17(-1.11%)
Nov 27, 2015 15.72 15.81 15.58 15.72 748,316 +0.01(+0.06%)
Nov 25, 2015 15.71 15.71 15.71 15.71 5,295,475 +0.06(+0.35%)
Nov 24, 2015 15.63 15.72 15.52 15.65 2,649,489 -0.06(-0.41%)
Nov 23, 2015 16.05 16.18 15.64 15.72 2,849,753 -0.32(-2.01%)
Nov 20, 2015 16.18 16.26 16.00 16.04 2,721,997 -0.08(-0.51%)
Nov 19, 2015 16.09 16.40 16.03 16.12 2,426,922 +0.06(+0.34%)
Nov 18, 2015 15.97 16.25 15.89 16.07 3,429,083 +0.19(+1.22%)
Nov 17, 2015 16.25 16.36 15.75 15.87 3,663,804 -0.35(-2.15%)
Nov 16, 2015 16.09 16.36 15.96 16.22 3,171,712 +0.02(+0.11%)
Nov 13, 2015 16.40 16.76 16.02 16.20 3,199,083 -0.25(-1.51%)
Nov 12, 2015 16.54 16.74 16.42 16.45 3,660,768 -0.11(-0.67%)
Nov 11, 2015 16.66 16.68 16.34 16.56 8,324,394 -0.02(-0.11%)
Nov 10, 2015 16.74 17.04 16.32 16.58 2,781,347 -0.16(-0.93%)
Nov 09, 2015 17.42 17.42 16.55 16.74 2,795,198 -0.72(-4.11%)
Nov 06, 2015 17.36 17.55 16.99 17.45 6,392,442 +0.10(+0.58%)
Nov 05, 2015 17.21 17.65 17.13 17.35 5,529,380 +0.40(+2.33%)
Nov 04, 2015 17.23 17.27 16.51 16.96 6,621,684 -0.41(-2.38%)
Nov 03, 2015 16.81 17.59 16.69 17.37 6,339,099 +0.52(+3.11%)
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.