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 (%)
Oct 30, 2015 15.97 16.32 15.58 15.76 7,349,633 -0.14(-0.87%)
Oct 29, 2015 15.17 16.52 14.84 15.90 12,648,196 +0.41(+2.67%)
Oct 28, 2015 14.68 15.84 14.61 15.49 16,618,199 -0.69(-4.26%)
Oct 27, 2015 16.26 16.41 15.85 16.18 2,164,606 -0.16(-0.96%)
Oct 26, 2015 16.36 16.47 16.23 16.33 3,275,248 -0.02(-0.11%)
Oct 23, 2015 16.21 16.54 16.15 16.35 2,428,902 +0.37(+2.30%)
Oct 22, 2015 15.82 16.12 15.75 15.98 2,084,390 +0.31(+1.99%)
Oct 21, 2015 15.66 15.89 15.66 15.67 1,875,311 +0.07(+0.47%)
Oct 20, 2015 15.86 15.95 15.54 15.60 4,513,494 -0.24(-1.51%)
Oct 19, 2015 16.36 16.36 15.83 15.84 3,574,668 -0.52(-3.20%)
Oct 16, 2015 16.36 16.41 16.16 16.36 3,088,509 +0.09(+0.56%)
Oct 15, 2015 16.27 16.38 16.01 16.27 4,542,191 +0.08(+0.51%)
Oct 14, 2015 16.54 16.66 16.14 16.19 2,493,631 -0.27(-1.62%)
Oct 13, 2015 16.67 16.86 16.39 16.45 2,162,287 -0.41(-2.45%)
Oct 12, 2015 17.17 17.19 16.61 16.87 2,193,326 -0.29(-1.71%)
Oct 09, 2015 17.37 17.42 17.09 17.16 1,321,955 -0.08(-0.48%)
Oct 08, 2015 17.05 17.41 16.93 17.24 1,574,925 +0.13(+0.75%)
Oct 07, 2015 17.00 17.54 16.96 17.11 2,772,948 +0.26(+1.53%)
Oct 06, 2015 16.77 17.12 16.73 16.86 4,925,308 +0.07(+0.44%)
Oct 05, 2015 16.16 16.79 16.09 16.78 2,375,900 +0.75(+4.70%)
Oct 02, 2015 15.53 16.04 15.29 16.03 1,998,698 +0.26(+1.63%)
Oct 01, 2015 15.45 15.88 15.35 15.77 3,817,933 +0.35(+2.26%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,692 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,689 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,665 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,665 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,412 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,925,928 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,725 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,061 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,764 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,019 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,348 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,051 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,615 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,112 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.89 4,416,145 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.23 17.38 3,134,787 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.91 1,959,534 +0.68(+3.95%)
Sep 04, 2015 17.25 17.23 17.23 17.23 2,909,606 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,101 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,221 +0.00(+0.00%)
Sep 01, 2015 17.27 17.58 16.91 17.02 4,089,286 -0.52(-2.99%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,016 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,258 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.70 4,952,184 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,153 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,588 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,342 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,476 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,437,884 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,188 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,362 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,258 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,484 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,085 +0.09(+0.44%)
Aug 12, 2015 20.75 20.86 20.13 20.81 3,767,630 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,905 -0.45(-2.11%)
Aug 10, 2015 21.32 21.44 21.16 21.39 2,584,409 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,391 -0.23(-1.08%)
Aug 06, 2015 22.00 22.05 21.19 21.37 3,250,187 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.72 21.88 3,207,751 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,185 -0.05(-0.21%)
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.