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 (%)
Sep 29, 2017 18.43 18.78 18.40 18.69 5,167,408 +0.31(+1.70%)
Sep 28, 2017 18.30 18.43 18.23 18.37 1,614,959 +0.07(+0.40%)
Sep 27, 2017 18.36 18.43 18.14 18.30 2,561,532 +0.10(+0.56%)
Sep 26, 2017 18.14 18.31 18.11 18.20 4,662,565 +0.08(+0.46%)
Sep 25, 2017 18.13 18.39 18.03 18.12 5,004,862 -0.02(-0.10%)
Sep 22, 2017 17.63 18.17 17.61 18.13 4,897,515 +0.39(+2.18%)
Sep 21, 2017 17.71 17.83 17.61 17.75 4,436,133 +0.06(+0.31%)
Sep 20, 2017 17.52 17.77 17.48 17.69 3,712,604 +0.15(+0.84%)
Sep 19, 2017 17.46 17.56 17.36 17.55 3,643,317 +0.14(+0.79%)
Sep 18, 2017 17.51 17.69 17.34 17.41 3,765,602 +0.01(+0.05%)
Sep 15, 2017 17.13 17.42 17.13 17.40 3,718,837 +0.21(+1.23%)
Sep 14, 2017 17.04 17.32 17.01 17.19 3,145,068 +0.11(+0.65%)
Sep 13, 2017 17.17 17.33 16.79 17.08 3,876,106 -0.17(-0.96%)
Sep 12, 2017 17.22 17.44 17.16 17.24 3,368,292 +0.09(+0.54%)
Sep 11, 2017 16.89 17.26 16.87 17.15 3,770,731 +0.46(+2.75%)
Sep 08, 2017 16.76 16.87 16.62 16.69 3,043,852 -0.09(-0.55%)
Sep 07, 2017 16.87 16.92 16.66 16.78 3,772,162 -0.06(-0.33%)
Sep 06, 2017 17.00 17.03 16.68 16.84 3,778,758 -0.04(-0.22%)
Sep 05, 2017 17.38 17.44 16.66 16.88 4,945,020 -0.57(-3.27%)
Sep 01, 2017 17.56 17.57 17.42 17.44 4,293,051 -0.03(-0.16%)
Aug 31, 2017 17.49 17.56 17.28 17.47 3,766,546 +0.06(+0.32%)
Aug 30, 2017 16.95 17.56 16.95 17.42 5,545,811 +0.47(+2.77%)
Aug 29, 2017 16.88 17.01 16.84 16.95 3,061,835 -0.19(-1.13%)
Aug 28, 2017 17.07 17.23 16.94 17.14 3,618,176 +0.19(+1.14%)
Aug 25, 2017 16.92 17.08 16.78 16.95 3,006,559 +0.11(+0.66%)
Aug 24, 2017 17.16 17.18 16.80 16.84 2,719,970 -0.23(-1.35%)
Aug 23, 2017 17.06 17.15 17.01 17.07 2,700,181 -0.06(-0.38%)
Aug 22, 2017 16.98 17.16 16.85 17.13 6,687,344 +0.46(+2.76%)
Aug 21, 2017 16.65 16.85 16.59 16.67 2,958,126 +0.00(+0.00%)
Aug 18, 2017 16.65 16.89 16.51 16.67 3,815,163 +0.10(+0.61%)
Aug 17, 2017 16.88 16.93 16.52 16.57 3,877,106 -0.32(-1.90%)
Aug 16, 2017 17.03 17.18 16.84 16.89 2,533,131 -0.07(-0.43%)
Aug 15, 2017 17.19 17.22 16.81 16.97 3,303,797 -0.17(-0.97%)
Aug 14, 2017 17.04 17.33 17.04 17.13 3,162,118 +0.28(+1.64%)
Aug 11, 2017 16.96 17.05 16.68 16.86 4,068,406 -0.15(-0.86%)
Aug 10, 2017 17.51 17.56 16.99 17.00 3,716,564 -0.57(-3.24%)
Aug 09, 2017 17.93 17.93 17.46 17.57 3,440,142 -0.37(-2.05%)
Aug 08, 2017 17.92 18.17 17.91 17.94 3,192,739 +0.02(+0.10%)
Aug 07, 2017 17.98 18.08 17.89 17.92 3,568,734 -0.02(-0.10%)
Aug 04, 2017 17.90 18.12 17.90 17.94 3,110,947 +0.11(+0.62%)
Aug 03, 2017 17.68 17.99 17.68 17.83 4,288,327 +0.05(+0.26%)
Aug 02, 2017 17.90 17.99 17.76 17.79 4,469,828 -0.10(-0.57%)
Aug 01, 2017 17.85 18.16 17.85 17.89 3,078,057 +0.07(+0.41%)
Jul 31, 2017 17.79 17.99 17.70 17.81 3,414,902 +0.07(+0.41%)
Jul 28, 2017 17.70 17.84 17.33 17.74 3,138,624 +0.05(+0.26%)
Jul 27, 2017 18.27 18.40 17.69 17.69 4,975,404 -0.06(-0.31%)
Jul 26, 2017 17.92 17.97 17.75 17.75 3,082,249 -0.14(-0.77%)
Jul 25, 2017 17.78 17.97 17.78 17.89 2,869,375 +0.15(+0.83%)
Jul 24, 2017 17.88 17.90 17.64 17.74 4,453,323 -0.07(-0.41%)
Jul 21, 2017 17.84 18.01 17.79 17.81 3,395,505 +0.06(+0.36%)
Jul 20, 2017 17.92 18.05 17.72 17.75 3,612,946 -0.12(-0.67%)
Jul 19, 2017 17.66 17.92 17.52 17.87 3,225,828 +0.28(+1.62%)
Jul 18, 2017 17.84 17.88 17.45 17.58 3,310,425 -0.28(-1.59%)
Jul 17, 2017 17.79 18.01 17.69 17.87 2,921,247 +0.17(+0.99%)
Jul 14, 2017 17.67 17.86 17.59 17.69 2,610,700 +0.08(+0.47%)
Jul 13, 2017 17.69 17.74 17.55 17.61 5,418,349 -0.01(-0.05%)
Jul 12, 2017 17.55 17.62 17.41 17.62 4,711,654 +0.18(+1.05%)
Jul 11, 2017 17.31 17.48 17.26 17.44 2,333,692 +0.10(+0.58%)
Jul 10, 2017 17.09 17.45 17.02 17.33 2,998,491 +0.28(+1.67%)
Jul 07, 2017 16.88 17.06 16.74 17.05 2,397,334 +0.21(+1.26%)
Jul 06, 2017 16.88 16.94 16.75 16.84 2,546,086 -0.10(-0.60%)
Jul 05, 2017 17.09 17.10 16.68 16.94 4,000,853 -0.10(-0.59%)
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.