Skip to main content

KKR & Company LP (NY: KKR )

129.90 +1.93 (+1.50%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.16 19.42 19.14 19.39 2,148,063 +0.27(+1.39%)
Feb 27, 2014 19.18 19.27 19.04 19.13 2,005,176 +0.00(+0.00%)
Feb 26, 2014 19.35 19.35 19.09 19.13 2,661,322 -0.18(-0.92%)
Feb 25, 2014 19.40 19.47 19.26 19.31 2,780,138 -0.10(-0.50%)
Feb 24, 2014 19.45 19.72 19.27 19.40 3,451,784 +0.14(+0.71%)
Feb 21, 2014 19.23 19.43 19.18 19.27 2,693,348 +0.12(+0.63%)
Feb 20, 2014 19.21 19.26 19.09 19.14 1,788,915 -0.10(-0.50%)
Feb 19, 2014 19.14 19.41 19.08 19.24 2,142,789 -0.02(-0.08%)
Feb 18, 2014 19.36 19.45 19.08 19.26 2,243,027 -0.14(-0.70%)
Feb 14, 2014 19.39 19.39 19.39 19.39 1,056,775 +0.01(+0.04%)
Feb 13, 2014 19.28 19.43 19.10 19.39 2,186,934 -0.20(-1.03%)
Feb 12, 2014 19.48 19.63 19.35 19.59 1,733,514 +0.10(+0.54%)
Feb 11, 2014 19.97 20.05 19.45 19.48 7,119,787 -0.18(-0.94%)
Feb 10, 2014 19.48 19.97 19.30 19.67 3,913,602 +0.25(+1.28%)
Feb 07, 2014 19.72 19.72 19.23 19.42 2,194,454 +0.22(+1.17%)
Feb 06, 2014 19.53 19.68 18.99 19.19 4,054,799 +0.55(+2.93%)
Feb 05, 2014 18.78 18.84 18.40 18.65 3,443,305 -0.18(-0.94%)
Feb 04, 2014 18.37 19.07 18.36 18.82 3,655,784 +0.51(+2.81%)
Feb 03, 2014 19.37 19.45 18.28 18.31 4,608,486 -1.06(-5.48%)
Jan 31, 2014 19.52 19.93 19.28 19.37 4,440,827 -0.27(-1.39%)
Jan 30, 2014 19.72 20.04 19.49 19.64 3,832,373 +0.40(+2.09%)
Jan 29, 2014 19.28 19.66 19.14 19.24 2,233,008 -0.22(-1.11%)
Jan 28, 2014 19.27 19.86 19.27 19.46 2,063,745 +0.18(+0.92%)
Jan 27, 2014 19.71 19.92 18.97 19.28 4,443,160 -0.45(-2.28%)
Jan 24, 2014 20.57 20.59 19.47 19.73 4,585,173 -0.97(-4.70%)
Jan 23, 2014 21.13 21.14 20.57 20.70 2,273,422 -0.43(-2.02%)
Jan 22, 2014 21.13 21.29 21.03 21.13 1,791,554 +0.05(+0.23%)
Jan 21, 2014 20.82 21.09 20.61 21.08 2,794,705 +0.42(+2.02%)
Jan 17, 2014 20.74 20.66 20.66 20.66 1,747,226 -0.09(-0.43%)
Jan 16, 2014 20.69 20.75 20.57 20.75 1,416,538 +0.06(+0.31%)
Jan 15, 2014 20.69 20.82 20.57 20.69 2,061,561 +0.00(+0.00%)
Jan 14, 2014 20.49 20.69 20.37 20.69 1,439,791 +0.27(+1.34%)
Jan 13, 2014 20.79 20.98 20.25 20.41 2,171,988 -0.43(-2.08%)
Jan 10, 2014 20.75 20.97 20.66 20.85 2,767,782 +0.10(+0.46%)
Jan 09, 2014 20.78 20.79 20.45 20.75 2,180,085 +0.04(+0.19%)
Jan 08, 2014 20.52 20.72 20.24 20.71 3,454,210 +0.10(+0.47%)
Jan 07, 2014 20.46 20.61 20.29 20.61 2,776,275 +0.22(+1.06%)
Jan 06, 2014 20.18 20.53 20.17 20.40 2,896,726 +0.15(+0.75%)
Jan 03, 2014 19.92 20.43 19.84 20.25 3,904,127 +0.43(+2.15%)
Jan 02, 2014 19.38 19.94 19.38 19.82 4,092,886 +0.27(+1.36%)
Dec 31, 2013 19.39 19.55 19.55 19.55 1,815,562 +0.27(+1.42%)
Dec 30, 2013 19.48 19.48 19.28 19.28 1,667,219 -0.12(-0.62%)
Dec 27, 2013 19.63 19.72 19.36 19.40 1,355,197 -0.22(-1.15%)
Dec 26, 2013 19.80 19.80 19.48 19.63 2,030,265 -0.01(-0.04%)
Dec 24, 2013 19.60 19.66 19.47 19.63 707,205 +0.07(+0.37%)
Dec 23, 2013 19.90 19.93 19.41 19.56 1,940,378 -0.10(-0.49%)
Dec 20, 2013 19.44 19.71 19.28 19.66 2,852,688 +0.39(+2.04%)
Dec 19, 2013 19.59 19.92 19.23 19.27 4,507,826 -0.44(-2.24%)
Dec 18, 2013 19.91 20.04 19.29 19.71 13,098,083 -0.21(-1.05%)
Dec 17, 2013 19.33 19.97 19.03 19.92 18,622,850 -0.23(-1.16%)
Dec 16, 2013 20.27 20.78 20.01 20.15 3,269,039 +0.08(+0.40%)
Dec 13, 2013 19.71 20.21 19.62 20.07 2,220,574 +0.59(+3.01%)
Dec 12, 2013 19.41 19.61 19.35 19.48 1,710,021 +0.04(+0.21%)
Dec 11, 2013 19.96 20.14 19.32 19.44 2,275,161 -0.43(-2.18%)
Dec 10, 2013 19.28 19.94 19.22 19.88 2,738,050 +0.59(+3.08%)
Dec 09, 2013 18.82 19.28 18.72 19.28 2,129,860 +0.62(+3.31%)
Dec 06, 2013 18.76 18.94 18.57 18.66 1,357,800 +0.12(+0.65%)
Dec 05, 2013 18.68 18.82 18.49 18.54 1,375,165 -0.29(-1.54%)
Dec 04, 2013 19.04 19.15 18.68 18.83 998,769 -0.29(-1.51%)
Dec 03, 2013 19.19 19.23 18.94 19.12 1,879,660 -0.09(-0.46%)
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.