Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 18.72 19.23 18.66 19.20 2,150,327 +0.27(+1.41%)
Sep 26, 2013 18.47 19.04 18.47 18.93 2,260,603 +0.47(+2.54%)
Sep 25, 2013 17.98 18.62 17.98 18.47 3,603,026 +0.54(+3.03%)
Sep 24, 2013 17.97 18.03 17.77 17.92 1,784,668 -0.11(-0.61%)
Sep 23, 2013 18.42 18.49 17.87 18.03 1,694,709 -0.48(-2.58%)
Sep 20, 2013 18.91 18.98 18.42 18.51 1,167,350 -0.42(-2.23%)
Sep 19, 2013 18.87 19.11 18.87 18.93 1,019,231 +0.10(+0.54%)
Sep 18, 2013 18.58 18.89 18.57 18.83 1,525,364 +0.22(+1.19%)
Sep 17, 2013 18.59 18.66 18.54 18.61 1,021,770 -0.01(-0.05%)
Sep 16, 2013 18.63 18.73 18.56 18.62 1,356,997 +0.21(+1.15%)
Sep 13, 2013 18.38 18.51 18.38 18.41 809,080 +0.02(+0.10%)
Sep 12, 2013 18.38 18.41 18.27 18.39 690,967 +0.01(+0.05%)
Sep 11, 2013 18.53 18.56 18.31 18.38 3,528,368 -0.10(-0.55%)
Sep 10, 2013 18.30 18.50 18.30 18.48 1,452,542 +0.30(+1.67%)
Sep 09, 2013 18.11 18.20 18.01 18.18 857,616 +0.19(+1.07%)
Sep 06, 2013 17.90 18.06 17.83 17.99 1,170,070 +0.14(+0.77%)
Sep 05, 2013 17.75 17.93 17.75 17.85 903,476 +0.08(+0.47%)
Sep 04, 2013 17.90 17.90 17.68 17.77 1,169,311 +0.13(+0.73%)
Sep 03, 2013 17.75 17.88 17.52 17.64 1,058,159 +0.07(+0.42%)
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%)
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.