Skip to main content

KKR & Company LP (NY: KKR )

58.01 +1.02 (+1.79%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.16 18.37 18.02 18.31 1,430,116 +0.69(+3.91%)
Jun 26, 2013 17.76 18.29 17.56 17.62 2,585,571 -0.04(-0.21%)
Jun 25, 2013 16.78 17.69 16.78 17.65 2,712,434 +1.08(+6.52%)
Jun 24, 2013 17.04 17.09 16.08 16.57 4,925,617 -0.84(-4.81%)
Jun 21, 2013 18.06 18.06 17.03 17.41 3,284,923 +0.04(+0.21%)
Jun 20, 2013 17.90 17.95 17.30 17.37 2,951,705 -0.74(-4.06%)
Jun 19, 2013 18.17 18.32 18.05 18.11 1,330,909 -0.25(-1.37%)
Jun 18, 2013 18.28 18.36 18.07 18.36 928,509 +0.14(+0.77%)
Jun 17, 2013 18.52 18.66 18.10 18.22 1,759,644 -0.17(-0.91%)
Jun 14, 2013 17.97 18.44 17.96 18.39 2,919,092 +0.47(+2.60%)
Jun 13, 2013 18.00 18.05 17.90 17.92 1,778,780 -0.09(-0.52%)
Jun 12, 2013 18.03 18.19 17.90 18.02 1,920,248 +0.08(+0.47%)
Jun 11, 2013 17.79 18.22 17.50 17.93 3,133,984 -0.13(-0.72%)
Jun 10, 2013 18.30 18.44 17.87 18.06 1,926,578 -0.15(-0.82%)
Jun 07, 2013 17.31 18.31 17.23 18.21 4,667,273 +1.05(+6.13%)
Jun 06, 2013 17.09 17.44 16.88 17.16 3,134,199 +0.12(+0.71%)
Jun 05, 2013 17.42 17.57 16.71 17.04 3,936,330 -0.44(-2.50%)
Jun 04, 2013 17.83 17.92 17.43 17.48 3,193,618 -0.25(-1.42%)
Jun 03, 2013 18.24 18.38 17.57 17.73 3,478,237 -0.41(-2.26%)
May 31, 2013 18.70 18.81 18.12 18.14 2,370,299 -0.60(-3.18%)
May 30, 2013 18.60 18.89 18.45 18.73 2,961,570 +0.01(+0.05%)
May 29, 2013 19.17 19.18 18.50 18.72 2,046,982 -0.50(-2.61%)
May 28, 2013 19.12 19.52 19.09 19.23 5,427,558 +0.46(+2.43%)
May 24, 2013 18.53 18.91 18.44 18.77 2,862,724 +0.08(+0.45%)
May 23, 2013 18.72 19.17 17.77 18.69 6,903,535 -0.41(-2.15%)
May 22, 2013 19.51 19.69 18.95 19.10 3,482,750 -0.37(-1.91%)
May 21, 2013 19.66 19.73 19.43 19.47 2,580,054 -0.06(-0.29%)
May 20, 2013 19.49 19.70 19.48 19.52 3,958,192 +0.06(+0.29%)
May 17, 2013 19.27 19.54 19.14 19.47 3,667,197 +0.34(+1.75%)
May 16, 2013 19.22 19.37 19.13 19.13 2,642,631 -0.02(-0.10%)
May 15, 2013 19.71 19.71 19.11 19.15 1,988,181 +0.18(+0.93%)
May 13, 2013 19.27 19.38 18.90 18.98 2,046,046 -0.30(-1.55%)
May 10, 2013 19.55 19.57 19.20 19.27 1,273,583 -0.23(-1.19%)
May 09, 2013 19.69 19.79 19.45 19.51 3,800,934 -0.17(-0.85%)
May 08, 2013 19.32 19.69 19.18 19.67 3,392,050 +0.49(+2.57%)
May 07, 2013 19.76 19.83 19.11 19.18 3,491,487 -0.51(-2.60%)
May 06, 2013 19.47 19.81 19.47 19.69 2,055,987 +0.35(+1.83%)
May 03, 2013 19.35 19.56 19.09 19.34 2,230,193 +0.25(+1.32%)
May 02, 2013 19.31 19.36 18.85 19.09 2,416,693 -0.22(-1.16%)
May 01, 2013 19.55 19.65 19.31 19.31 2,259,781 -0.24(-1.24%)
Apr 30, 2013 19.64 19.82 19.53 19.55 3,272,544 -0.02(-0.10%)
Apr 29, 2013 19.67 19.74 19.38 19.57 3,104,449 -0.03(-0.14%)
Apr 26, 2013 19.82 19.72 19.37 19.60 2,349,275 -0.01(-0.05%)
Apr 25, 2013 19.13 20.11 19.09 19.61 5,235,002 +0.81(+4.31%)
Apr 24, 2013 18.62 18.93 18.54 18.80 2,771,695 +0.27(+1.46%)
Apr 23, 2013 18.31 18.85 18.20 18.53 2,119,762 +0.38(+2.10%)
Apr 22, 2013 17.97 18.31 17.97 18.15 1,545,402 +0.22(+1.25%)
Apr 19, 2013 17.90 18.15 17.76 17.92 1,281,080 -0.01(-0.05%)
Apr 18, 2013 18.58 18.59 17.80 17.93 2,508,552 -0.40(-2.18%)
Apr 17, 2013 18.87 18.96 18.14 18.33 2,188,066 -0.63(-3.34%)
Apr 16, 2013 18.50 19.03 18.42 18.97 2,896,809 +0.94(+5.22%)
Apr 15, 2013 18.24 18.34 17.47 18.03 2,644,504 -0.18(-0.97%)
Apr 12, 2013 18.57 18.58 18.12 18.20 2,046,141 -0.20(-1.06%)
Apr 11, 2013 19.43 19.52 18.28 18.40 3,204,112 -0.41(-2.18%)
Apr 10, 2013 18.30 19.37 18.17 18.81 3,849,975 +0.56(+3.06%)
Apr 09, 2013 18.12 18.58 17.86 18.25 2,495,560 +0.17(+0.93%)
Apr 08, 2013 17.90 18.17 17.88 18.08 1,913,839 +0.28(+1.57%)
Apr 05, 2013 17.23 17.84 17.23 17.80 1,611,959 +0.26(+1.49%)
Apr 04, 2013 17.55 17.78 17.18 17.54 2,420,906 +0.21(+1.24%)
Apr 03, 2013 18.10 18.16 17.24 17.33 1,995,356 -0.63(-3.53%)
Apr 02, 2013 18.26 18.31 17.95 17.96 2,797,433 -0.10(-0.57%)
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.