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 30, 2013 17.89 17.97 17.52 17.56 808,434 -0.34(-1.90%)
Aug 29, 2013 17.66 17.97 17.65 17.90 887,026 +0.25(+1.41%)
Aug 28, 2013 17.34 17.76 17.29 17.66 1,600,002 +0.31(+1.80%)
Aug 27, 2013 17.46 17.59 17.22 17.34 2,334,412 -0.26(-1.46%)
Aug 26, 2013 17.90 18.00 17.56 17.60 1,433,625 -0.27(-1.49%)
Aug 23, 2013 17.84 17.98 17.77 17.87 1,498,554 +0.03(+0.15%)
Aug 22, 2013 17.92 18.09 17.75 17.84 1,211,526 +0.04(+0.21%)
Aug 21, 2013 18.03 18.08 17.69 17.80 1,057,579 -0.23(-1.27%)
Aug 20, 2013 18.14 18.18 17.95 18.03 786,572 +0.08(+0.46%)
Aug 19, 2013 17.76 18.07 17.66 17.95 1,537,952 +0.15(+0.83%)
Aug 16, 2013 17.91 18.12 17.80 17.80 649,349 -0.11(-0.62%)
Aug 15, 2013 18.25 18.43 17.89 17.91 2,813,753 -0.70(-3.75%)
Aug 14, 2013 18.76 18.78 18.58 18.61 832,668 -0.17(-0.88%)
Aug 13, 2013 18.72 18.84 18.60 18.78 1,368,198 +0.06(+0.29%)
Aug 12, 2013 18.40 18.74 18.34 18.72 978,539 +0.20(+1.09%)
Aug 09, 2013 18.37 18.61 18.35 18.52 1,047,218 +0.06(+0.30%)
Aug 08, 2013 18.70 18.82 18.31 18.47 4,566,673 -0.10(-0.55%)
Aug 07, 2013 18.86 19.09 18.57 18.57 4,090,878 -0.37(-1.94%)
Aug 06, 2013 18.93 19.10 18.63 18.93 1,649,500 -0.05(-0.24%)
Aug 05, 2013 19.04 19.04 18.69 18.98 880,724 -0.06(-0.29%)
Aug 02, 2013 19.16 19.16 18.84 19.04 1,036,774 -0.09(-0.48%)
Aug 01, 2013 18.78 19.46 18.58 19.13 2,804,705 +0.33(+1.76%)
Jul 31, 2013 19.15 19.21 18.75 18.80 1,360,991 -0.33(-1.73%)
Jul 30, 2013 19.26 19.30 19.02 19.13 799,187 +0.04(+0.19%)
Jul 29, 2013 18.93 19.15 18.71 19.09 1,652,810 +0.09(+0.48%)
Jul 26, 2013 18.35 19.05 18.26 19.00 2,458,805 -0.25(-1.29%)
Jul 25, 2013 18.88 19.25 18.37 19.25 3,083,441 +0.26(+1.36%)
Jul 24, 2013 19.65 19.69 18.70 18.99 1,924,551 -0.58(-2.96%)
Jul 23, 2013 19.91 19.94 19.39 19.57 823,621 -0.12(-0.61%)
Jul 22, 2013 19.26 20.02 19.22 19.69 3,123,378 +0.47(+2.44%)
Jul 19, 2013 18.80 19.26 18.66 19.22 2,199,100 +0.42(+2.25%)
Jul 18, 2013 18.26 18.94 18.25 18.80 3,467,965 +0.68(+3.75%)
Jul 17, 2013 18.38 18.61 18.09 18.12 1,246,094 -0.33(-1.79%)
Jul 16, 2013 18.84 18.84 18.16 18.45 1,463,084 -0.42(-2.24%)
Jul 15, 2013 18.99 19.10 18.76 18.87 895,875 +0.06(+0.34%)
Jul 12, 2013 18.51 18.84 18.43 18.81 1,460,689 +0.38(+2.04%)
Jul 11, 2013 18.34 18.52 18.22 18.43 2,055,840 +0.31(+1.73%)
Jul 10, 2013 18.28 18.35 18.07 18.12 1,143,934 -0.17(-0.90%)
Jul 09, 2013 18.43 18.46 18.13 18.28 1,908,369 -0.05(-0.25%)
Jul 08, 2013 18.05 18.45 18.04 18.33 2,384,552 +0.41(+2.31%)
Jul 05, 2013 17.77 17.92 17.62 17.91 1,020,843 +0.42(+2.42%)
Jul 03, 2013 17.57 17.68 17.36 17.49 906,836 -0.30(-1.70%)
Jul 02, 2013 18.15 18.27 17.52 17.79 1,595,915 -0.37(-2.02%)
Jul 01, 2013 18.47 18.69 18.13 18.16 2,589,225 +0.09(+0.51%)
Jun 28, 2013 17.92 18.13 17.79 18.07 1,448,726 +0.68(+3.91%)
Jun 26, 2013 17.53 18.05 17.33 17.39 2,619,216 -0.04(-0.21%)
Jun 25, 2013 16.56 17.46 16.56 17.43 2,747,730 +1.07(+6.52%)
Jun 24, 2013 16.82 16.88 15.88 16.36 4,989,713 -0.83(-4.81%)
Jun 21, 2013 17.83 17.83 16.81 17.19 3,327,669 +0.04(+0.21%)
Jun 20, 2013 17.67 17.72 17.08 17.15 2,990,115 -0.73(-4.06%)
Jun 19, 2013 17.93 18.09 17.82 17.88 1,348,227 -0.25(-1.37%)
Jun 18, 2013 18.04 18.13 17.84 18.13 940,591 +0.14(+0.77%)
Jun 17, 2013 18.28 18.42 17.87 17.99 1,782,542 -0.17(-0.91%)
Jun 14, 2013 17.74 18.20 17.73 18.15 2,957,077 +0.46(+2.60%)
Jun 13, 2013 17.77 17.82 17.67 17.69 1,801,927 -0.09(-0.52%)
Jun 12, 2013 17.79 17.96 17.67 17.79 1,945,236 +0.08(+0.47%)
Jun 11, 2013 17.56 17.99 17.28 17.70 3,174,765 -0.13(-0.72%)
Jun 10, 2013 18.06 18.21 17.64 17.83 1,951,648 -0.15(-0.82%)
Jun 07, 2013 17.09 18.07 17.01 17.98 4,728,006 +1.04(+6.13%)
Jun 06, 2013 16.87 17.22 16.66 16.94 3,174,983 +0.12(+0.71%)
Jun 05, 2013 17.20 17.34 16.50 16.82 3,987,552 -0.43(-2.50%)
Jun 04, 2013 17.60 17.69 17.21 17.25 3,235,175 -0.25(-1.42%)
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.