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 31, 2013 18.46 18.57 17.89 17.91 2,401,036 -0.59(-3.18%)
May 30, 2013 18.36 18.65 18.22 18.49 2,999,975 +0.01(+0.05%)
May 29, 2013 18.93 18.93 18.26 18.48 2,073,527 -0.50(-2.61%)
May 28, 2013 18.88 19.27 18.84 18.98 5,497,942 +0.45(+2.43%)
May 24, 2013 18.29 18.67 18.21 18.53 2,899,847 +0.08(+0.45%)
May 23, 2013 18.48 18.93 17.55 18.45 6,993,059 -0.40(-2.15%)
May 22, 2013 19.26 19.44 18.70 18.85 3,527,914 -0.37(-1.91%)
May 21, 2013 19.40 19.48 19.18 19.22 2,613,511 -0.06(-0.29%)
May 20, 2013 19.24 19.45 19.23 19.27 4,009,521 +0.06(+0.29%)
May 17, 2013 19.03 19.29 18.90 19.22 3,714,752 +0.33(+1.75%)
May 16, 2013 18.97 19.12 18.89 18.89 2,676,899 -0.02(-0.10%)
May 15, 2013 19.46 19.46 18.86 18.91 2,013,963 +0.17(+0.93%)
May 13, 2013 19.03 19.13 18.66 18.73 2,072,578 -0.29(-1.55%)
May 10, 2013 19.30 19.32 18.95 19.03 1,290,098 -0.23(-1.19%)
May 09, 2013 19.44 19.53 19.20 19.26 3,850,223 -0.17(-0.85%)
May 08, 2013 19.07 19.44 18.93 19.42 3,436,038 +0.49(+2.57%)
May 07, 2013 19.50 19.58 18.86 18.93 3,536,764 -0.51(-2.60%)
May 06, 2013 19.22 19.56 19.22 19.44 2,082,648 +0.35(+1.83%)
May 03, 2013 19.10 19.31 18.84 19.09 2,259,114 +0.25(+1.32%)
May 02, 2013 19.06 19.11 18.61 18.84 2,448,032 -0.22(-1.16%)
May 01, 2013 19.30 19.39 19.06 19.06 2,289,085 -0.24(-1.24%)
Apr 30, 2013 19.39 19.57 19.28 19.30 3,314,982 -0.02(-0.10%)
Apr 29, 2013 19.42 19.49 19.13 19.32 3,144,707 -0.03(-0.14%)
Apr 26, 2013 19.57 19.47 19.12 19.35 2,379,740 -0.01(-0.05%)
Apr 25, 2013 18.89 19.85 18.84 19.36 5,302,888 +0.80(+4.31%)
Apr 24, 2013 18.38 18.69 18.30 18.56 2,807,638 +0.27(+1.46%)
Apr 23, 2013 18.08 18.61 17.97 18.29 2,147,251 +0.38(+2.10%)
Apr 22, 2013 17.74 18.08 17.74 17.91 1,565,443 +0.22(+1.25%)
Apr 19, 2013 17.68 17.91 17.53 17.69 1,297,692 -0.01(-0.05%)
Apr 18, 2013 18.35 18.36 17.57 17.70 2,541,082 -0.40(-2.18%)
Apr 17, 2013 18.63 18.72 17.91 18.10 2,216,440 -0.62(-3.34%)
Apr 16, 2013 18.26 18.79 18.18 18.72 2,934,374 +0.93(+5.22%)
Apr 15, 2013 18.01 18.11 17.24 17.80 2,678,797 -0.17(-0.97%)
Apr 12, 2013 18.33 18.34 17.89 17.97 2,072,675 -0.19(-1.06%)
Apr 11, 2013 19.18 19.27 18.04 18.16 3,245,662 -0.40(-2.18%)
Apr 10, 2013 18.06 19.12 17.93 18.57 3,899,900 +0.55(+3.06%)
Apr 09, 2013 17.89 18.35 17.63 18.02 2,527,921 +0.17(+0.93%)
Apr 08, 2013 17.68 17.94 17.65 17.85 1,938,657 +0.28(+1.57%)
Apr 05, 2013 17.01 17.61 17.00 17.57 1,632,863 +0.26(+1.49%)
Apr 04, 2013 17.33 17.56 16.96 17.32 2,452,299 +0.21(+1.24%)
Apr 03, 2013 17.87 17.92 17.02 17.11 2,021,232 -0.62(-3.52%)
Apr 02, 2013 18.02 18.07 17.72 17.73 2,833,710 -0.10(-0.57%)
Apr 01, 2013 17.91 18.12 17.83 17.83 2,776,200 +0.07(+0.41%)
Mar 28, 2013 17.86 17.91 17.47 17.76 1,575,323 -0.02(-0.10%)
Mar 27, 2013 17.45 17.90 17.34 17.78 2,001,579 +0.25(+1.42%)
Mar 26, 2013 16.96 17.60 16.93 17.53 1,621,440 +0.70(+4.15%)
Mar 25, 2013 17.23 17.37 16.71 16.83 2,690,468 -0.28(-1.66%)
Mar 22, 2013 17.47 17.54 17.01 17.11 1,998,164 -0.29(-1.69%)
Mar 21, 2013 17.72 17.87 17.34 17.41 1,472,392 -0.32(-1.81%)
Mar 20, 2013 17.30 17.78 17.24 17.73 1,939,366 +0.55(+3.21%)
Mar 19, 2013 17.79 17.93 17.06 17.18 2,853,051 -0.59(-3.31%)
Mar 18, 2013 17.74 17.85 17.57 17.77 2,492,751 -0.17(-0.92%)
Mar 15, 2013 18.18 18.20 17.73 17.93 2,771,454 -0.19(-1.06%)
Mar 14, 2013 18.38 18.38 18.07 18.13 2,937,317 +0.08(+0.46%)
Mar 13, 2013 17.74 18.18 17.68 18.04 3,350,889 +0.40(+2.24%)
Mar 12, 2013 17.70 17.84 17.57 17.65 2,596,852 -0.02(-0.10%)
Mar 11, 2013 17.51 17.73 17.37 17.67 2,947,910 +0.17(+1.00%)
Mar 08, 2013 17.46 17.51 17.35 17.49 2,411,835 +0.21(+1.22%)
Mar 07, 2013 17.42 17.51 17.18 17.28 1,888,955 -0.05(-0.27%)
Mar 06, 2013 17.46 17.47 17.17 17.33 2,002,219 +0.05(+0.27%)
Mar 05, 2013 17.41 17.62 17.10 17.28 3,261,068 +0.29(+1.73%)
Mar 04, 2013 16.83 17.10 16.73 16.99 4,854,333 +0.17(+1.04%)
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.