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 (%)
Apr 30, 2015 21.10 21.10 20.69 20.69 2,199,904 -0.67(-3.14%)
Apr 29, 2015 21.41 21.55 21.30 21.36 3,029,103 -0.07(-0.34%)
Apr 28, 2015 21.31 21.46 21.12 21.43 2,140,830 +0.05(+0.22%)
Apr 27, 2015 21.43 21.49 21.22 21.39 2,847,896 -0.11(-0.51%)
Apr 24, 2015 21.71 21.71 21.30 21.50 2,921,985 -0.14(-0.64%)
Apr 23, 2015 21.48 21.87 21.35 21.64 3,393,858 +0.16(+0.73%)
Apr 22, 2015 21.25 21.51 21.09 21.48 2,492,204 +0.19(+0.91%)
Apr 21, 2015 21.37 21.43 21.11 21.29 2,033,795 -0.04(-0.17%)
Apr 20, 2015 21.36 21.55 21.17 21.32 1,768,118 +0.08(+0.39%)
Apr 17, 2015 21.37 21.44 21.12 21.24 1,576,478 -0.23(-1.07%)
Apr 16, 2015 21.20 21.60 21.10 21.47 4,365,789 +0.40(+1.88%)
Apr 15, 2015 20.97 21.20 20.86 21.08 2,042,066 +0.13(+0.61%)
Apr 14, 2015 21.06 21.09 20.73 20.95 1,949,220 -0.07(-0.35%)
Apr 13, 2015 20.86 21.05 20.81 21.02 1,874,825 +0.16(+0.75%)
Apr 10, 2015 20.68 20.93 20.64 20.86 1,589,103 +0.20(+0.98%)
Apr 09, 2015 20.65 20.82 20.54 20.66 1,901,004 -0.03(-0.13%)
Apr 08, 2015 20.71 20.78 20.57 20.69 1,988,885 -0.09(-0.44%)
Apr 07, 2015 20.98 21.00 20.70 20.78 2,415,705 -0.22(-1.05%)
Apr 06, 2015 20.99 21.21 20.92 21.00 4,012,903 -0.09(-0.44%)
Apr 02, 2015 21.23 21.09 21.09 21.09 1,523,452 -0.12(-0.56%)
Apr 01, 2015 20.95 21.28 20.92 21.21 2,264,214 +0.25(+1.18%)
Mar 31, 2015 20.86 21.05 20.75 20.97 2,180,956 +0.04(+0.18%)
Mar 30, 2015 20.85 21.04 20.74 20.93 2,285,095 +0.11(+0.53%)
Mar 27, 2015 20.70 20.88 20.65 20.82 1,628,998 +0.06(+0.27%)
Mar 26, 2015 20.92 20.92 20.55 20.76 1,533,902 -0.22(-1.05%)
Mar 25, 2015 21.20 21.23 20.83 20.98 2,161,448 -0.17(-0.83%)
Mar 24, 2015 21.28 21.33 20.95 21.16 1,796,994 -0.09(-0.43%)
Mar 23, 2015 21.25 21.37 21.19 21.25 1,398,011 +0.00(+0.00%)
Mar 20, 2015 21.06 21.35 20.98 21.25 1,890,959 +0.28(+1.36%)
Mar 19, 2015 21.04 21.08 20.76 20.97 1,372,212 -0.14(-0.65%)
Mar 18, 2015 21.14 21.32 20.97 21.10 2,208,762 -0.05(-0.22%)
Mar 17, 2015 21.01 21.17 20.94 21.15 1,287,095 +0.06(+0.26%)
Mar 16, 2015 21.02 21.23 20.95 21.09 1,870,361 +0.07(+0.35%)
Mar 13, 2015 20.98 21.12 20.73 21.02 1,627,490 -0.15(-0.69%)
Mar 12, 2015 21.12 21.22 20.93 21.17 2,086,493 +0.15(+0.70%)
Mar 11, 2015 21.00 21.11 20.79 21.02 1,460,906 +0.05(+0.22%)
Mar 10, 2015 21.28 21.32 20.64 20.98 3,768,353 -0.41(-1.93%)
Mar 09, 2015 21.79 21.88 21.25 21.39 1,844,413 -0.40(-1.86%)
Mar 06, 2015 21.82 22.00 21.65 21.79 3,310,592 +0.04(+0.17%)
Mar 05, 2015 21.85 22.11 21.72 21.76 2,944,136 -0.09(-0.42%)
Mar 04, 2015 21.56 22.00 21.35 21.85 2,886,025 +0.28(+1.28%)
Mar 03, 2015 21.69 21.88 21.51 21.57 1,511,544 -0.12(-0.55%)
Mar 02, 2015 20.98 21.89 20.97 21.69 3,133,942 +0.69(+3.28%)
Feb 27, 2015 21.55 21.56 20.90 21.00 4,534,698 -0.59(-2.72%)
Feb 26, 2015 21.69 21.69 21.41 21.59 1,886,178 -0.06(-0.30%)
Feb 25, 2015 21.84 21.88 21.46 21.66 2,563,574 -0.23(-1.05%)
Feb 24, 2015 22.03 22.11 21.80 21.89 2,732,303 -0.15(-0.67%)
Feb 23, 2015 22.15 22.27 21.95 22.03 2,238,908 -0.25(-1.11%)
Feb 20, 2015 22.22 22.28 21.98 22.28 1,664,289 +0.04(+0.17%)
Feb 19, 2015 22.04 22.31 22.00 22.24 1,465,083 +0.16(+0.71%)
Feb 18, 2015 22.23 22.24 21.96 22.09 3,517,989 -0.30(-1.35%)
Feb 17, 2015 22.50 22.68 22.32 22.39 3,897,113 -0.06(-0.25%)
Feb 13, 2015 22.52 22.45 22.45 22.45 4,912,517 +0.06(+0.25%)
Feb 12, 2015 22.29 22.60 22.11 22.39 4,047,630 +0.08(+0.37%)
Feb 11, 2015 22.24 22.49 21.97 22.31 4,183,072 +0.00(+0.00%)
Feb 10, 2015 21.89 22.52 21.37 22.31 6,497,567 -0.65(-2.84%)
Feb 09, 2015 22.67 23.02 22.44 22.96 3,223,371 +0.24(+1.05%)
Feb 06, 2015 22.69 22.80 22.57 22.72 1,588,140 +0.03(+0.12%)
Feb 05, 2015 22.41 22.80 22.23 22.69 1,914,199 +0.39(+1.73%)
Feb 04, 2015 22.42 22.43 22.07 22.31 2,068,963 -0.13(-0.57%)
Feb 03, 2015 22.26 22.44 22.17 22.44 2,329,731 +0.33(+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.