Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.92 20.96 20.64 20.89 2,084,219 -0.05(-0.22%)
May 29, 2014 21.08 21.14 20.85 20.94 2,025,149 -0.12(-0.57%)
May 28, 2014 21.05 21.21 20.95 21.06 1,455,409 +0.00(+0.00%)
May 27, 2014 21.42 21.42 20.92 21.06 2,014,814 -0.12(-0.56%)
May 23, 2014 21.55 21.18 21.18 21.18 1,888,107 -0.23(-1.07%)
May 22, 2014 21.46 21.50 20.86 21.41 3,980,879 -0.11(-0.51%)
May 21, 2014 21.28 21.63 21.12 21.52 2,710,385 +0.51(+2.41%)
May 20, 2014 21.53 21.57 20.58 21.01 3,483,816 -0.39(-1.80%)
May 19, 2014 20.68 21.42 20.63 21.40 3,051,478 +0.79(+3.84%)
May 16, 2014 20.45 20.82 20.32 20.61 2,701,166 +0.03(+0.13%)
May 15, 2014 21.17 21.29 20.36 20.58 3,407,224 -0.65(-3.07%)
May 14, 2014 21.51 21.67 21.10 21.23 2,695,301 -0.10(-0.47%)
May 13, 2014 21.37 21.63 21.15 21.33 4,007,516 +0.24(+1.13%)
May 12, 2014 20.67 21.17 20.62 21.09 3,976,319 +0.56(+2.73%)
May 09, 2014 20.06 20.61 20.03 20.53 3,294,903 +0.53(+2.67%)
May 08, 2014 20.27 20.71 19.99 20.00 3,879,814 -0.25(-1.23%)
May 07, 2014 20.88 20.93 19.78 20.25 5,573,211 -0.82(-3.88%)
May 06, 2014 21.22 21.22 20.88 21.07 3,551,078 -0.06(-0.26%)
May 05, 2014 20.88 21.51 20.72 21.12 2,830,035 +0.02(+0.09%)
May 02, 2014 21.76 21.76 21.05 21.10 4,729,042 -0.50(-2.30%)
May 01, 2014 20.86 21.67 20.83 21.60 5,904,964 +0.73(+3.48%)
Apr 30, 2014 21.34 21.41 20.83 20.87 2,308,632 -0.49(-2.28%)
Apr 29, 2014 21.38 21.57 21.17 21.36 2,623,632 +0.03(+0.13%)
Apr 28, 2014 21.89 21.89 21.15 21.33 2,765,048 -0.46(-2.11%)
Apr 25, 2014 22.33 22.66 21.65 21.79 2,909,753 -0.64(-2.87%)
Apr 24, 2014 22.06 22.46 21.29 22.44 4,949,975 +0.71(+3.26%)
Apr 23, 2014 21.95 21.99 21.65 21.73 2,918,734 -0.19(-0.88%)
Apr 22, 2014 21.32 22.00 21.31 21.92 1,800,362 +0.60(+2.80%)
Apr 21, 2014 21.17 21.43 21.11 21.32 1,981,583 +0.13(+0.61%)
Apr 17, 2014 21.42 21.19 21.19 21.19 3,592,996 -0.10(-0.47%)
Apr 16, 2014 20.40 21.33 20.32 21.30 3,033,967 +0.97(+4.79%)
Apr 15, 2014 19.97 20.35 19.86 20.32 1,961,907 +0.32(+1.61%)
Apr 14, 2014 20.26 20.31 19.72 20.00 3,384,655 -0.10(-0.50%)
Apr 11, 2014 20.44 20.55 19.94 20.10 4,592,747 -0.52(-2.54%)
Apr 10, 2014 21.46 21.51 20.43 20.63 3,253,641 -0.77(-3.61%)
Apr 09, 2014 20.78 21.44 20.69 21.40 3,347,468 +0.74(+3.60%)
Apr 08, 2014 21.13 21.22 20.54 20.65 3,498,398 -0.48(-2.26%)
Apr 07, 2014 21.64 21.74 21.09 21.13 3,165,692 -0.61(-2.79%)
Apr 04, 2014 21.85 22.33 21.62 21.74 3,688,832 -0.05(-0.21%)
Apr 03, 2014 21.49 21.83 21.41 21.78 2,398,572 +0.59(+2.78%)
Apr 02, 2014 21.35 21.62 21.07 21.19 1,652,591 -0.30(-1.41%)
Apr 01, 2014 20.84 21.52 20.84 21.50 6,597,262 +0.51(+2.41%)
Mar 31, 2014 20.86 21.03 20.79 20.99 2,030,148 +0.28(+1.33%)
Mar 28, 2014 20.72 20.94 20.54 20.72 1,992,176 +0.13(+0.63%)
Mar 27, 2014 20.57 20.71 20.40 20.59 1,796,784 +0.07(+0.36%)
Mar 26, 2014 20.86 20.92 20.29 20.51 5,858,398 -0.34(-1.63%)
Mar 25, 2014 21.09 21.31 20.79 20.85 2,160,618 -0.13(-0.61%)
Mar 24, 2014 21.17 21.23 20.57 20.98 2,602,637 -0.15(-0.70%)
Mar 21, 2014 21.76 21.88 21.11 21.13 2,161,575 -0.43(-2.00%)
Mar 20, 2014 21.34 21.65 21.20 21.56 3,090,885 +0.16(+0.73%)
Mar 19, 2014 21.55 21.60 21.29 21.41 2,987,964 -0.11(-0.51%)
Mar 18, 2014 21.36 21.62 21.29 21.52 3,616,647 +0.16(+0.73%)
Mar 17, 2014 21.28 21.59 21.28 21.36 1,502,572 +0.25(+1.18%)
Mar 14, 2014 21.54 21.71 21.05 21.11 3,522,518 -0.54(-2.50%)
Mar 13, 2014 21.93 22.06 21.55 21.65 1,889,862 -0.33(-1.51%)
Mar 12, 2014 22.13 22.15 21.69 21.99 1,547,391 -0.28(-1.24%)
Mar 11, 2014 22.33 22.43 22.17 22.26 1,048,024 -0.10(-0.45%)
Mar 10, 2014 22.32 22.43 22.17 22.36 1,655,834 +0.05(+0.21%)
Mar 07, 2014 22.62 22.66 22.24 22.32 3,088,336 -0.17(-0.74%)
Mar 06, 2014 22.31 22.49 22.31 22.48 2,563,633 +0.20(+0.91%)
Mar 05, 2014 22.12 22.29 22.07 22.28 1,656,070 +0.11(+0.50%)
Mar 04, 2014 22.17 22.21 21.99 22.17 1,879,543 +0.43(+1.99%)
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.