Skip to main content

KKR & Company LP (NY: KKR )

95.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.01 21.14 21.00 21.09 1,966,362 -0.05(-0.22%)
May 28, 2015 21.06 21.14 21.00 21.14 2,112,065 +0.02(+0.09%)
May 27, 2015 21.08 21.21 21.05 21.12 4,359,696 +0.05(+0.22%)
May 26, 2015 21.05 21.13 20.91 21.08 2,638,567 -0.01(-0.04%)
May 22, 2015 21.12 21.08 21.08 21.08 1,690,962 -0.04(-0.17%)
May 21, 2015 21.10 21.16 21.00 21.12 2,974,223 -0.02(-0.09%)
May 20, 2015 21.28 21.28 21.10 21.14 2,220,413 -0.11(-0.52%)
May 19, 2015 21.28 21.45 21.17 21.25 3,304,152 +0.00(+0.00%)
May 18, 2015 21.21 21.31 21.05 21.25 3,869,539 +0.10(+0.48%)
May 15, 2015 21.06 21.17 20.97 21.15 2,348,086 +0.09(+0.44%)
May 14, 2015 21.02 21.14 20.97 21.06 2,387,597 +0.13(+0.61%)
May 13, 2015 20.85 21.02 20.84 20.93 2,356,544 +0.08(+0.40%)
May 12, 2015 20.75 20.85 20.65 20.85 1,866,372 +0.03(+0.13%)
May 11, 2015 20.82 20.85 20.74 20.82 2,034,669 +0.03(+0.13%)
May 08, 2015 20.84 20.93 20.74 20.79 2,855,741 +0.11(+0.53%)
May 07, 2015 20.78 20.89 20.64 20.68 2,652,027 -0.16(-0.75%)
May 06, 2015 21.05 21.12 20.79 20.84 1,909,221 -0.14(-0.66%)
May 05, 2015 21.00 21.21 20.94 20.97 2,878,241 +0.05(+0.22%)
May 04, 2015 20.86 21.10 20.86 20.93 2,341,510 +0.14(+0.66%)
May 01, 2015 20.76 20.94 20.76 20.79 1,817,657 +0.10(+0.49%)
Apr 30, 2015 21.10 21.10 20.69 20.69 2,200,002 -0.67(-3.14%)
Apr 29, 2015 21.41 21.54 21.30 21.36 3,029,237 -0.07(-0.34%)
Apr 28, 2015 21.31 21.46 21.12 21.43 2,140,925 +0.05(+0.21%)
Apr 27, 2015 21.42 21.49 21.22 21.39 2,848,023 -0.11(-0.51%)
Apr 24, 2015 21.71 21.71 21.30 21.50 2,922,114 -0.14(-0.64%)
Apr 23, 2015 21.48 21.87 21.35 21.64 3,394,008 +0.16(+0.73%)
Apr 22, 2015 21.25 21.51 21.09 21.48 2,492,315 +0.19(+0.91%)
Apr 21, 2015 21.37 21.43 21.11 21.29 2,033,885 -0.04(-0.17%)
Apr 20, 2015 21.36 21.54 21.17 21.32 1,768,197 +0.08(+0.39%)
Apr 17, 2015 21.37 21.43 21.12 21.24 1,576,548 -0.23(-1.07%)
Apr 16, 2015 21.19 21.60 21.10 21.47 4,365,982 +0.40(+1.88%)
Apr 15, 2015 20.97 21.19 20.85 21.08 2,042,156 +0.13(+0.61%)
Apr 14, 2015 21.06 21.08 20.73 20.95 1,949,307 -0.07(-0.35%)
Apr 13, 2015 20.86 21.05 20.81 21.02 1,874,909 +0.16(+0.75%)
Apr 10, 2015 20.68 20.93 20.64 20.86 1,589,174 +0.20(+0.98%)
Apr 09, 2015 20.65 20.82 20.54 20.66 1,901,088 -0.03(-0.13%)
Apr 08, 2015 20.71 20.78 20.57 20.69 1,988,973 -0.09(-0.44%)
Apr 07, 2015 20.97 21.00 20.70 20.78 2,415,812 -0.22(-1.05%)
Apr 06, 2015 20.99 21.21 20.92 21.00 4,013,081 -0.09(-0.44%)
Apr 02, 2015 21.23 21.09 21.09 21.09 1,523,520 -0.12(-0.56%)
Apr 01, 2015 20.95 21.28 20.92 21.21 2,264,314 +0.25(+1.18%)
Mar 31, 2015 20.86 21.05 20.74 20.97 2,181,053 +0.04(+0.18%)
Mar 30, 2015 20.85 21.04 20.74 20.93 2,285,196 +0.11(+0.53%)
Mar 27, 2015 20.70 20.88 20.65 20.82 1,629,071 +0.06(+0.27%)
Mar 26, 2015 20.92 20.92 20.55 20.76 1,533,970 -0.22(-1.05%)
Mar 25, 2015 21.19 21.23 20.83 20.98 2,161,544 -0.17(-0.83%)
Mar 24, 2015 21.28 21.33 20.95 21.16 1,797,073 -0.09(-0.43%)
Mar 23, 2015 21.25 21.37 21.19 21.25 1,398,073 +0.00(+0.00%)
Mar 20, 2015 21.06 21.35 20.97 21.25 1,891,042 +0.28(+1.36%)
Mar 19, 2015 21.04 21.08 20.76 20.97 1,372,273 -0.14(-0.65%)
Mar 18, 2015 21.14 21.32 20.97 21.10 2,208,860 -0.05(-0.22%)
Mar 17, 2015 21.01 21.17 20.94 21.15 1,287,152 +0.06(+0.26%)
Mar 16, 2015 21.02 21.23 20.95 21.09 1,870,443 +0.07(+0.35%)
Mar 13, 2015 20.98 21.12 20.73 21.02 1,627,563 -0.15(-0.69%)
Mar 12, 2015 21.12 21.22 20.93 21.17 2,086,586 +0.15(+0.70%)
Mar 11, 2015 21.00 21.11 20.79 21.02 1,460,971 +0.05(+0.22%)
Mar 10, 2015 21.28 21.31 20.64 20.97 3,768,520 -0.41(-1.93%)
Mar 09, 2015 21.79 21.88 21.25 21.39 1,844,495 -0.40(-1.86%)
Mar 06, 2015 21.82 21.99 21.65 21.79 3,310,739 +0.04(+0.17%)
Mar 05, 2015 21.85 22.11 21.72 21.76 2,944,267 -0.09(-0.42%)
Mar 04, 2015 21.56 21.99 21.35 21.85 2,886,153 +0.28(+1.28%)
Mar 03, 2015 21.69 21.88 21.51 21.57 1,511,611 -0.12(-0.55%)
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.