Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 17.56 17.84 17.35 17.65 2,482,193 +0.18(+1.01%)
Apr 28, 2011 17.17 17.50 16.99 17.48 3,091,456 +0.35(+2.07%)
Apr 27, 2011 17.11 17.23 16.91 17.12 2,061,420 +0.08(+0.49%)
Apr 26, 2011 16.98 17.13 16.95 17.04 1,509,834 +0.07(+0.38%)
Apr 25, 2011 17.02 17.04 16.85 16.97 1,117,401 +0.02(+0.11%)
Apr 21, 2011 16.82 17.08 16.59 16.95 1,501,518 +0.21(+1.28%)
Apr 20, 2011 16.67 16.85 16.57 16.74 2,473,606 +0.31(+1.87%)
Apr 19, 2011 16.76 16.76 16.41 16.43 1,490,009 -0.16(-0.95%)
Apr 18, 2011 16.78 16.95 16.29 16.59 2,243,889 -0.37(-2.20%)
Apr 15, 2011 16.70 17.19 16.66 16.96 2,767,284 +0.38(+2.30%)
Apr 14, 2011 16.68 16.96 16.53 16.58 3,704,266 -0.13(-0.78%)
Apr 13, 2011 16.67 16.81 16.49 16.71 5,868,645 +0.34(+2.05%)
Apr 12, 2011 16.58 16.58 16.20 16.38 6,413,350 -0.19(-1.15%)
Apr 11, 2011 16.57 16.74 16.05 16.57 3,375,011 +0.38(+2.33%)
Apr 08, 2011 16.29 16.31 16.00 16.19 1,104,902 +0.00(+0.00%)
Apr 07, 2011 16.27 16.31 15.94 16.19 1,447,253 -0.03(-0.17%)
Apr 06, 2011 16.32 16.43 16.07 16.22 1,994,383 +0.01(+0.06%)
Apr 05, 2011 16.01 16.21 15.88 16.21 3,018,080 +0.25(+1.58%)
Apr 04, 2011 15.90 16.02 15.86 15.96 2,376,027 +0.21(+1.36%)
Apr 01, 2011 15.46 15.83 15.42 15.74 2,587,781 +0.47(+3.05%)
Mar 31, 2011 15.70 15.86 15.27 15.28 2,785,288 -0.38(-2.44%)
Mar 30, 2011 16.32 16.44 15.65 15.66 3,347,369 -0.55(-3.39%)
Mar 29, 2011 16.40 16.52 15.96 16.21 1,687,202 -0.19(-1.14%)
Mar 28, 2011 16.70 16.70 16.21 16.40 1,653,318 -0.21(-1.29%)
Mar 25, 2011 16.53 16.76 16.29 16.61 2,916,723 +0.19(+1.13%)
Mar 24, 2011 16.11 16.57 15.83 16.42 4,232,759 +0.49(+3.10%)
Mar 23, 2011 15.83 15.96 15.67 15.93 2,174,292 +0.10(+0.65%)
Mar 22, 2011 15.97 15.97 15.50 15.83 2,830,187 +0.19(+1.19%)
Mar 21, 2011 15.52 15.64 15.51 15.64 1,764,532 +0.48(+3.19%)
Mar 18, 2011 15.37 15.60 15.09 15.16 3,028,004 -0.12(-0.79%)
Mar 17, 2011 14.90 15.54 14.90 15.28 2,188,130 +0.58(+3.93%)
Mar 16, 2011 15.68 15.83 14.68 14.70 4,062,466 -0.74(-4.82%)
Mar 15, 2011 15.63 16.09 15.41 15.45 2,585,372 -0.64(-3.99%)
Mar 14, 2011 15.89 16.29 15.87 16.09 1,715,526 -0.12(-0.75%)
Mar 11, 2011 15.83 16.37 15.83 16.21 1,376,591 +0.17(+1.04%)
Mar 10, 2011 15.85 16.16 15.56 16.04 2,236,328 -0.18(-1.09%)
Mar 09, 2011 16.29 16.55 16.11 16.22 2,705,318 -0.08(-0.51%)
Mar 08, 2011 16.41 16.44 15.98 16.30 1,494,121 +0.07(+0.46%)
Mar 07, 2011 16.66 16.97 15.89 16.23 2,656,210 -0.23(-1.41%)
Mar 04, 2011 16.67 17.03 16.41 16.46 1,881,486 +0.01(+0.06%)
Mar 03, 2011 16.07 16.58 15.95 16.45 2,803,790 +0.26(+1.61%)
Mar 02, 2011 15.27 16.21 15.18 16.19 3,541,144 +0.96(+6.30%)
Mar 01, 2011 15.62 15.81 15.13 15.23 1,877,926 -0.28(-1.80%)
Feb 28, 2011 16.11 16.11 15.46 15.51 1,839,583 -0.49(-3.08%)
Feb 25, 2011 15.60 16.25 15.60 16.01 2,826,083 +0.46(+2.93%)
Feb 24, 2011 15.57 15.61 15.26 15.55 2,388,260 +0.31(+2.02%)
Feb 23, 2011 15.60 15.83 14.98 15.24 4,023,386 +0.18(+1.17%)
Feb 22, 2011 14.99 15.15 14.89 15.06 2,049,636 -0.10(-0.68%)
Feb 18, 2011 15.12 15.28 15.03 15.17 2,171,335 +0.08(+0.56%)
Feb 17, 2011 15.15 15.17 14.93 15.08 2,729,351 -0.07(-0.43%)
Feb 16, 2011 15.20 15.36 15.06 15.15 2,065,092 +0.00(+0.00%)
Feb 15, 2011 15.08 15.22 15.03 15.15 795,103 +0.00(+0.00%)
Feb 14, 2011 15.03 15.27 14.91 15.15 2,092,758 +0.18(+1.18%)
Feb 11, 2011 14.99 15.19 14.87 14.97 3,717,538 -0.08(-0.56%)
Feb 10, 2011 14.93 15.33 14.80 15.06 1,309,820 -0.07(-0.43%)
Feb 09, 2011 15.10 15.23 14.83 15.12 1,842,095 -0.05(-0.31%)
Feb 08, 2011 15.47 15.54 15.08 15.17 2,373,600 -0.46(-2.92%)
Feb 07, 2011 15.91 15.93 15.39 15.62 2,748,986 -0.20(-1.24%)
Feb 04, 2011 15.56 15.89 15.28 15.82 2,215,964 +0.35(+2.29%)
Feb 03, 2011 15.20 15.60 14.90 15.47 4,049,378 +0.59(+3.94%)
Feb 02, 2011 14.52 15.13 14.50 14.88 3,192,877 +0.41(+2.83%)
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.