Skip to main content

KKR & Company LP (NY: KKR )

101.42 +0.91 (+0.91%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.43 16.67 16.43 16.57 2,659,074 -0.08(-0.50%)
Feb 27, 2017 16.39 16.66 15.94 16.65 3,212,536 +0.11(+0.67%)
Feb 24, 2017 16.50 16.68 16.26 16.54 4,390,412 -0.17(-1.04%)
Feb 23, 2017 16.76 16.79 16.59 16.72 2,374,635 -0.05(-0.27%)
Feb 22, 2017 16.58 16.77 16.58 16.76 2,809,236 -0.03(-0.16%)
Feb 21, 2017 16.67 16.87 16.67 16.79 2,522,900 +0.02(+0.11%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.22(+1.33%)
Feb 16, 2017 16.53 16.58 16.39 16.55 6,505,328 -0.16(-0.93%)
Feb 15, 2017 16.54 16.74 16.50 16.71 2,383,522 +0.16(+0.94%)
Feb 14, 2017 16.19 16.61 16.18 16.55 3,520,647 +0.01(+0.06%)
Feb 13, 2017 16.66 16.80 16.24 16.54 5,539,699 -0.16(-0.94%)
Feb 10, 2017 16.74 16.89 16.64 16.70 5,115,584 -0.06(-0.38%)
Feb 09, 2017 16.88 16.88 16.33 16.76 5,511,211 -0.12(-0.71%)
Feb 08, 2017 16.49 16.91 16.41 16.88 4,373,604 +0.40(+2.40%)
Feb 07, 2017 16.08 16.56 16.02 16.49 3,809,854 +0.43(+2.69%)
Feb 06, 2017 16.09 16.16 15.99 16.06 2,104,107 -0.13(-0.79%)
Feb 03, 2017 16.35 16.53 16.19 16.19 2,354,534 +0.05(+0.28%)
Feb 02, 2017 16.05 16.19 15.95 16.14 2,545,087 -0.02(-0.11%)
Feb 01, 2017 16.07 16.35 16.02 16.16 3,565,939 +0.20(+1.27%)
Jan 31, 2017 15.94 16.16 15.85 15.96 2,645,076 -0.17(-1.03%)
Jan 30, 2017 16.17 16.17 15.96 16.12 1,493,242 -0.18(-1.13%)
Jan 27, 2017 16.36 16.36 16.25 16.31 2,034,011 -0.06(-0.34%)
Jan 26, 2017 16.28 16.39 16.26 16.36 1,791,021 +0.10(+0.62%)
Jan 25, 2017 16.31 16.42 16.08 16.26 2,877,268 +0.06(+0.40%)
Jan 24, 2017 15.85 16.24 15.80 16.19 3,782,885 +0.40(+2.50%)
Jan 23, 2017 15.80 15.95 15.74 15.80 3,836,220 -0.03(-0.17%)
Jan 20, 2017 15.67 15.85 15.63 15.83 1,715,182 +0.17(+1.06%)
Jan 19, 2017 15.75 15.76 15.57 15.66 2,102,786 -0.09(-0.58%)
Jan 18, 2017 15.58 15.77 15.50 15.75 2,626,857 +0.14(+0.88%)
Jan 17, 2017 15.68 15.80 15.48 15.62 3,772,638 -0.22(-1.39%)
Jan 13, 2017 15.84 15.84 15.84 0 +0.00(+0.00%)
Jan 12, 2017 15.94 15.98 15.63 15.84 2,523,875 -0.02(-0.12%)
Jan 11, 2017 15.82 15.91 15.63 15.85 3,018,169 +0.13(+0.82%)
Jan 10, 2017 15.83 15.99 15.66 15.73 3,974,595 -0.03(-0.17%)
Jan 09, 2017 15.80 15.87 15.40 15.75 7,254,317 +0.38(+2.45%)
Jan 06, 2017 15.11 15.45 15.06 15.38 3,066,231 +0.29(+1.95%)
Jan 05, 2017 15.01 15.10 14.78 15.08 1,779,647 +0.03(+0.18%)
Jan 04, 2017 14.67 15.30 14.64 15.06 3,473,243 +0.51(+3.47%)
Jan 03, 2017 14.40 14.56 14.26 14.55 1,647,957 +0.40(+2.86%)
Dec 30, 2016 14.15 14.15 14.15 0 -0.07(-0.52%)
Dec 29, 2016 14.34 14.46 14.21 14.22 1,781,711 -0.13(-0.90%)
Dec 28, 2016 14.59 14.66 14.33 14.35 1,467,697 -0.28(-1.95%)
Dec 27, 2016 14.73 14.88 14.60 14.63 2,260,439 -0.14(-0.93%)
Dec 23, 2016 14.77 14.77 14.77 0 -0.25(-1.65%)
Dec 22, 2016 15.22 15.38 15.00 15.02 1,550,726 -0.26(-1.69%)
Dec 21, 2016 15.45 15.56 15.27 15.28 1,387,629 -0.20(-1.31%)
Dec 20, 2016 15.38 15.69 15.38 15.48 2,348,040 +0.17(+1.14%)
Dec 19, 2016 15.26 15.35 15.17 15.30 2,099,803 +0.00(+0.00%)
Dec 16, 2016 15.37 15.46 15.28 15.30 5,672,696 +0.00(+0.00%)
Dec 15, 2016 14.80 15.53 14.80 15.30 4,080,467 +0.12(+0.79%)
Dec 14, 2016 15.39 15.51 15.11 15.18 1,961,899 -0.30(-1.96%)
Dec 13, 2016 15.63 15.71 15.41 15.49 2,387,493 -0.10(-0.65%)
Dec 12, 2016 15.64 15.79 15.43 15.59 3,420,267 -0.16(-0.99%)
Dec 09, 2016 15.63 16.15 15.45 15.74 5,710,259 +0.13(+0.82%)
Dec 08, 2016 15.17 15.79 15.05 15.62 5,650,052 +0.60(+3.98%)
Dec 07, 2016 14.59 15.08 14.58 15.02 4,385,605 +0.43(+2.96%)
Dec 06, 2016 14.46 14.61 14.34 14.59 9,290,210 +0.18(+1.28%)
Dec 05, 2016 14.29 14.45 14.25 14.40 1,989,998 +0.17(+1.23%)
Dec 02, 2016 14.44 14.44 14.20 14.23 1,380,437 -0.17(-1.21%)
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.