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 (%)
Aug 29, 2014 21.53 21.59 21.59 21.59 1,470,534 +0.09(+0.43%)
Aug 28, 2014 21.28 21.71 21.25 21.50 2,402,638 +0.11(+0.52%)
Aug 27, 2014 21.28 21.40 21.25 21.39 1,571,196 +0.15(+0.69%)
Aug 26, 2014 21.21 21.35 21.10 21.24 2,131,182 +0.03(+0.13%)
Aug 25, 2014 21.16 21.30 21.03 21.21 2,299,885 +0.13(+0.61%)
Aug 22, 2014 21.14 21.19 21.00 21.08 1,353,340 -0.06(-0.26%)
Aug 21, 2014 21.14 21.19 21.04 21.14 2,555,394 +0.04(+0.17%)
Aug 20, 2014 21.05 21.30 20.89 21.10 2,681,396 +0.00(+0.00%)
Aug 19, 2014 21.30 21.32 20.93 21.10 2,367,852 -0.04(-0.17%)
Aug 18, 2014 20.91 21.11 20.86 21.14 3,111,620 +0.39(+1.86%)
Aug 15, 2014 20.97 21.14 20.75 20.75 4,434,780 -0.44(-2.08%)
Aug 14, 2014 21.47 21.67 21.11 21.19 2,874,707 -0.18(-0.86%)
Aug 13, 2014 21.30 21.51 21.10 21.38 1,783,139 +0.23(+1.09%)
Aug 12, 2014 21.37 21.38 21.08 21.15 1,776,089 -0.21(-0.99%)
Aug 11, 2014 21.08 21.44 20.89 21.36 2,210,228 +0.42(+2.02%)
Aug 08, 2014 20.87 21.00 20.71 20.94 1,650,696 +0.12(+0.57%)
Aug 07, 2014 21.06 21.15 20.65 20.82 2,406,483 -0.14(-0.66%)
Aug 06, 2014 20.87 21.18 20.82 20.96 1,434,991 +0.04(+0.18%)
Aug 05, 2014 21.07 21.21 20.82 20.92 1,780,406 -0.20(-0.96%)
Aug 04, 2014 21.14 21.32 20.86 21.12 2,136,811 +0.08(+0.39%)
Aug 01, 2014 21.35 21.48 20.82 21.04 4,669,207 -0.03(-0.13%)
Jul 31, 2014 21.59 21.60 20.99 21.07 4,774,644 -1.28(-5.72%)
Jul 30, 2014 22.79 22.79 22.29 22.34 3,788,809 -0.26(-1.14%)
Jul 29, 2014 22.62 22.69 22.37 22.60 2,417,673 +0.15(+0.66%)
Jul 28, 2014 22.83 22.93 22.35 22.45 3,499,649 -0.32(-1.41%)
Jul 25, 2014 22.93 23.15 22.67 22.78 2,700,324 -0.15(-0.64%)
Jul 24, 2014 23.13 23.33 22.54 22.92 5,772,495 -0.35(-1.50%)
Jul 23, 2014 23.25 23.39 23.13 23.27 2,835,477 +0.06(+0.28%)
Jul 22, 2014 23.39 23.51 23.08 23.21 3,346,702 +0.04(+0.16%)
Jul 21, 2014 23.02 23.35 22.90 23.17 2,722,913 +0.09(+0.40%)
Jul 18, 2014 22.98 23.12 22.92 23.08 2,338,909 +0.17(+0.72%)
Jul 17, 2014 23.15 23.42 22.81 22.91 2,576,780 -0.28(-1.19%)
Jul 16, 2014 23.21 23.28 22.94 23.19 3,857,487 +0.13(+0.56%)
Jul 15, 2014 23.12 23.16 22.88 23.06 2,029,150 +0.09(+0.40%)
Jul 14, 2014 22.91 23.12 22.83 22.97 2,366,525 +0.27(+1.17%)
Jul 11, 2014 22.51 22.73 22.35 22.70 4,125,286 +0.22(+0.98%)
Jul 10, 2014 22.47 22.49 21.93 22.48 3,494,716 -0.36(-1.57%)
Jul 09, 2014 22.86 22.93 22.39 22.84 3,432,613 +0.27(+1.18%)
Jul 08, 2014 22.98 22.99 22.11 22.57 3,024,875 -0.40(-1.76%)
Jul 07, 2014 22.78 23.06 22.62 22.98 2,119,568 +0.13(+0.56%)
Jul 03, 2014 22.87 22.85 22.85 22.85 945,903 +0.14(+0.61%)
Jul 02, 2014 22.48 22.81 22.42 22.71 1,708,899 +0.20(+0.90%)
Jul 01, 2014 22.49 22.83 22.38 22.51 2,227,672 +0.15(+0.66%)
Jun 30, 2014 22.23 22.69 22.20 22.36 2,751,722 +0.12(+0.54%)
Jun 27, 2014 21.86 22.26 21.85 22.24 2,891,284 +0.30(+1.38%)
Jun 26, 2014 21.71 21.94 21.65 21.94 1,301,108 +0.23(+1.06%)
Jun 25, 2014 21.67 21.77 21.61 21.71 1,291,540 +0.04(+0.17%)
Jun 24, 2014 21.90 21.96 21.61 21.67 2,083,061 -0.28(-1.26%)
Jun 23, 2014 22.11 22.11 21.94 21.95 2,152,986 -0.15(-0.67%)
Jun 20, 2014 22.34 22.34 22.07 22.10 2,746,226 -0.22(-0.99%)
Jun 19, 2014 22.37 22.43 22.24 22.32 2,537,383 +0.01(+0.04%)
Jun 18, 2014 22.06 22.33 21.85 22.31 3,141,237 +0.25(+1.13%)
Jun 17, 2014 21.88 22.14 21.74 22.06 1,651,687 +0.18(+0.84%)
Jun 16, 2014 21.97 22.02 21.71 21.88 1,651,866 -0.07(-0.33%)
Jun 13, 2014 22.29 22.29 21.88 21.95 1,667,002 -0.33(-1.49%)
Jun 12, 2014 22.24 22.45 22.10 22.28 2,610,969 +0.06(+0.29%)
Jun 11, 2014 22.08 22.31 22.07 22.22 1,650,486 +0.05(+0.21%)
Jun 10, 2014 22.24 22.24 22.07 22.17 2,100,497 +0.06(+0.29%)
Jun 06, 2014 21.96 22.29 21.92 22.10 3,045,999 +0.31(+1.43%)
Jun 05, 2014 21.91 22.01 21.69 21.79 2,763,644 +0.06(+0.30%)
Jun 04, 2014 21.48 21.84 21.46 21.73 3,168,902 +0.27(+1.24%)
Jun 03, 2014 21.00 21.47 20.90 21.46 3,326,285 +0.41(+1.97%)
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.