Skip to main content

KKR & Company LP (NY: KKR )

100.56 +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.36 19.36 19.36 0 -0.06(-0.33%)
Dec 28, 2017 19.39 19.44 19.18 19.42 2,147,967 +0.06(+0.28%)
Dec 27, 2017 19.44 19.49 19.18 19.37 1,940,596 +0.07(+0.38%)
Dec 26, 2017 19.49 19.52 19.25 19.29 1,882,200 -0.17(-0.90%)
Dec 22, 2017 19.46 19.68 19.39 19.47 2,105,157 +0.03(+0.14%)
Dec 21, 2017 19.30 19.58 19.26 19.44 2,758,881 +0.22(+1.15%)
Dec 20, 2017 19.15 19.66 19.14 19.22 3,556,519 +0.13(+0.67%)
Dec 19, 2017 19.01 19.27 18.92 19.09 4,640,223 +0.13(+0.68%)
Dec 18, 2017 18.54 18.96 18.52 18.96 6,100,526 +0.49(+2.64%)
Dec 15, 2017 18.30 18.50 18.21 18.47 3,179,906 +0.16(+0.85%)
Dec 14, 2017 18.33 18.38 18.27 18.32 1,648,853 -0.01(-0.05%)
Dec 13, 2017 18.46 18.50 18.23 18.33 1,974,672 -0.16(-0.85%)
Dec 12, 2017 18.47 18.65 18.47 18.48 2,704,629 -0.06(-0.35%)
Dec 11, 2017 18.38 18.57 18.36 18.55 1,704,411 +0.17(+0.95%)
Dec 08, 2017 18.14 18.39 18.11 18.37 2,949,107 +0.30(+1.68%)
Dec 07, 2017 17.59 18.15 17.57 18.07 3,662,947 +0.43(+2.45%)
Dec 06, 2017 17.86 17.89 17.64 17.64 1,381,846 -0.36(-1.99%)
Dec 05, 2017 18.33 18.38 17.92 18.00 1,826,393 -0.34(-1.85%)
Dec 04, 2017 18.34 18.44 18.27 18.34 2,416,046 +0.06(+0.35%)
Dec 01, 2017 18.29 18.35 18.06 18.27 2,061,770 -0.04(-0.20%)
Nov 30, 2017 18.21 18.37 18.15 18.31 2,378,102 +0.13(+0.71%)
Nov 29, 2017 18.02 18.25 17.98 18.18 2,544,667 +0.14(+0.76%)
Nov 28, 2017 17.91 18.06 17.74 18.04 2,913,381 +0.13(+0.72%)
Nov 27, 2017 17.90 17.96 17.80 17.91 2,969,408 -0.02(-0.10%)
Nov 24, 2017 17.91 17.97 17.88 17.93 802,312 -0.01(-0.05%)
Nov 22, 2017 17.92 17.97 17.84 17.94 2,204,095 +0.02(+0.10%)
Nov 21, 2017 18.01 18.09 17.90 17.92 2,148,767 +0.00(+0.00%)
Nov 20, 2017 17.97 18.00 17.82 17.92 2,174,732 -0.06(-0.31%)
Nov 17, 2017 17.92 18.05 17.90 17.98 1,368,998 +0.01(+0.05%)
Nov 16, 2017 17.73 17.97 17.73 17.97 2,937,711 +0.30(+1.72%)
Nov 15, 2017 17.46 17.71 17.22 17.67 2,394,492 +0.02(+0.10%)
Nov 14, 2017 17.62 17.69 17.51 17.65 2,784,888 -0.03(-0.16%)
Nov 13, 2017 17.60 17.72 17.54 17.67 2,434,310 -0.03(-0.16%)
Nov 10, 2017 17.85 17.86 17.61 17.70 2,126,771 -0.22(-1.23%)
Nov 09, 2017 17.90 18.07 17.83 17.92 2,228,346 -0.24(-1.32%)
Nov 08, 2017 18.19 18.29 18.04 18.16 1,922,149 -0.21(-1.15%)
Nov 07, 2017 18.38 18.49 18.30 18.37 3,259,069 -0.07(-0.40%)
Nov 06, 2017 18.35 18.46 18.27 18.45 1,995,288 +0.05(+0.25%)
Nov 03, 2017 18.03 18.46 18.03 18.40 3,427,130 +0.11(+0.60%)
Nov 02, 2017 18.30 18.52 17.62 18.29 5,708,140 -0.01(-0.05%)
Nov 01, 2017 18.56 18.58 18.19 18.30 2,909,592 -0.13(-0.70%)
Oct 31, 2017 18.33 18.45 18.31 18.43 1,641,753 +0.00(+0.00%)
Oct 30, 2017 18.58 18.70 18.28 18.43 3,154,828 -0.28(-1.47%)
Oct 27, 2017 18.63 18.74 18.38 18.70 2,001,299 +0.05(+0.25%)
Oct 26, 2017 18.26 18.83 17.97 18.66 2,704,910 -0.20(-1.07%)
Oct 25, 2017 19.07 19.09 18.49 18.86 3,535,164 -0.21(-1.11%)
Oct 24, 2017 18.82 19.08 18.76 19.07 3,478,350 +0.35(+1.87%)
Oct 23, 2017 18.75 18.87 18.65 18.72 3,402,571 -0.01(-0.05%)
Oct 20, 2017 18.80 18.89 18.73 18.73 1,483,124 +0.02(+0.10%)
Oct 19, 2017 18.50 18.89 18.47 18.71 2,713,944 +0.13(+0.69%)
Oct 18, 2017 18.61 18.83 18.56 18.58 1,744,234 +0.04(+0.20%)
Oct 17, 2017 18.60 18.60 18.43 18.55 842,601 -0.02(-0.10%)
Oct 16, 2017 18.66 18.82 18.55 18.57 2,373,579 +0.27(+1.46%)
Oct 13, 2017 18.43 18.44 18.24 18.30 1,990,738 -0.11(-0.60%)
Oct 12, 2017 18.63 18.63 18.38 18.41 1,410,053 -0.19(-1.04%)
Oct 11, 2017 18.52 18.61 18.42 18.60 1,568,072 -0.01(-0.05%)
Oct 10, 2017 18.62 18.67 18.49 18.61 1,907,179 +0.05(+0.25%)
Oct 09, 2017 18.68 18.75 18.43 18.57 2,076,645 -0.09(-0.49%)
Oct 06, 2017 18.80 18.91 18.59 18.66 2,088,086 -0.18(-0.98%)
Oct 05, 2017 18.73 18.97 18.73 18.84 2,807,886 +0.13(+0.69%)
Oct 04, 2017 18.62 18.80 18.56 18.71 2,112,473 +0.07(+0.39%)
Oct 03, 2017 18.59 18.73 18.47 18.64 1,440,794 +0.05(+0.25%)
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.