Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.90 22.01 21.69 21.81 534,958 -0.08(-0.38%)
Nov 27, 2013 21.89 22.09 21.73 21.89 935,082 +0.02(+0.08%)
Nov 26, 2013 21.85 22.13 21.83 21.88 1,107,371 +0.09(+0.42%)
Nov 25, 2013 21.55 21.95 21.48 21.78 2,259,312 +0.37(+1.72%)
Nov 22, 2013 21.03 21.56 20.97 21.42 1,446,280 +0.38(+1.79%)
Nov 21, 2013 20.45 21.19 20.29 21.04 1,447,397 +0.15(+0.70%)
Nov 20, 2013 20.95 21.07 20.71 20.89 690,004 +0.02(+0.09%)
Nov 19, 2013 21.02 21.08 20.67 20.87 1,116,768 -0.06(-0.26%)
Nov 18, 2013 21.27 21.36 20.86 20.93 1,413,593 -0.17(-0.83%)
Nov 15, 2013 21.13 21.44 21.02 21.10 1,697,362 -0.03(-0.13%)
Nov 14, 2013 21.32 21.58 21.11 21.13 2,346,318 +0.49(+2.36%)
Nov 12, 2013 21.14 21.14 20.47 20.64 1,354,221 -0.50(-2.35%)
Nov 11, 2013 21.42 21.46 21.01 21.14 3,762,107 -0.32(-1.50%)
Nov 08, 2013 21.03 21.58 21.03 21.46 4,893,369 +0.51(+2.41%)
Nov 07, 2013 21.50 21.51 20.85 20.96 3,642,497 -0.40(-1.89%)
Nov 06, 2013 21.37 21.45 21.09 21.36 1,362,039 +0.22(+1.04%)
Nov 05, 2013 20.99 21.47 20.80 21.14 1,739,244 +0.12(+0.57%)
Nov 04, 2013 20.82 21.05 20.51 21.02 1,639,103 +0.38(+1.83%)
Nov 01, 2013 20.24 20.70 20.19 20.64 1,449,787 +0.47(+2.32%)
Oct 31, 2013 20.98 21.13 20.17 20.17 2,971,213 -0.93(-4.40%)
Oct 30, 2013 21.83 21.92 21.01 21.10 1,976,952 -0.73(-3.33%)
Oct 29, 2013 21.92 22.02 21.43 21.83 1,914,366 +0.02(+0.08%)
Oct 28, 2013 21.92 22.01 21.69 21.81 2,663,820 +0.07(+0.34%)
Oct 25, 2013 21.77 21.80 21.19 21.74 2,353,000 +0.27(+1.24%)
Oct 24, 2013 21.62 21.97 21.14 21.47 3,422,975 +0.41(+1.96%)
Oct 23, 2013 21.18 21.60 21.03 21.06 2,161,952 -0.28(-1.29%)
Oct 22, 2013 21.32 21.47 20.86 21.33 2,141,840 +0.24(+1.13%)
Oct 21, 2013 21.15 21.37 20.94 21.09 2,332,378 +0.10(+0.48%)
Oct 18, 2013 20.45 21.14 20.09 20.99 3,284,158 +0.76(+3.77%)
Oct 17, 2013 19.90 20.43 19.90 20.23 2,528,285 +0.15(+0.73%)
Oct 16, 2013 19.18 20.11 19.18 20.08 4,502,323 +0.98(+5.15%)
Oct 15, 2013 19.23 19.47 19.04 19.10 982,571 -0.02(-0.10%)
Oct 14, 2013 19.14 19.19 18.77 19.12 2,749,675 -0.19(-1.00%)
Oct 11, 2013 18.66 19.58 18.66 19.31 1,518,947 +0.55(+2.94%)
Oct 10, 2013 18.15 18.85 18.15 18.76 2,016,484 +0.43(+2.36%)
Oct 09, 2013 18.63 19.05 18.09 18.33 2,676,402 -0.33(-1.77%)
Oct 08, 2013 18.95 19.28 18.61 18.66 1,873,068 -0.38(-1.98%)
Oct 07, 2013 18.95 19.08 18.76 19.04 1,758,476 -0.16(-0.81%)
Oct 04, 2013 19.30 19.45 18.89 19.19 1,805,488 -0.11(-0.57%)
Oct 03, 2013 19.54 19.59 18.98 19.30 1,263,390 -0.13(-0.66%)
Oct 02, 2013 19.18 19.46 19.07 19.43 1,060,368 +0.06(+0.28%)
Oct 01, 2013 19.03 19.62 18.90 19.38 1,975,696 +0.17(+0.91%)
Sep 27, 2013 18.72 19.23 18.66 19.20 2,150,327 +0.27(+1.41%)
Sep 26, 2013 18.47 19.04 18.47 18.93 2,260,603 +0.47(+2.54%)
Sep 25, 2013 17.98 18.62 17.98 18.47 3,603,026 +0.54(+3.03%)
Sep 24, 2013 17.97 18.03 17.77 17.92 1,784,668 -0.11(-0.61%)
Sep 23, 2013 18.42 18.49 17.87 18.03 1,694,709 -0.48(-2.58%)
Sep 20, 2013 18.91 18.98 18.42 18.51 1,167,350 -0.42(-2.23%)
Sep 19, 2013 18.87 19.11 18.87 18.93 1,019,231 +0.10(+0.54%)
Sep 18, 2013 18.58 18.89 18.57 18.83 1,525,364 +0.22(+1.19%)
Sep 17, 2013 18.59 18.66 18.54 18.61 1,021,770 -0.01(-0.05%)
Sep 16, 2013 18.63 18.73 18.56 18.62 1,356,997 +0.21(+1.15%)
Sep 13, 2013 18.38 18.51 18.38 18.41 809,080 +0.02(+0.10%)
Sep 12, 2013 18.38 18.41 18.27 18.39 690,967 +0.01(+0.05%)
Sep 11, 2013 18.53 18.56 18.31 18.38 3,528,368 -0.10(-0.55%)
Sep 10, 2013 18.30 18.50 18.30 18.48 1,452,542 +0.30(+1.67%)
Sep 09, 2013 18.11 18.20 18.01 18.18 857,616 +0.19(+1.07%)
Sep 06, 2013 17.90 18.06 17.83 17.99 1,170,070 +0.14(+0.77%)
Sep 05, 2013 17.75 17.93 17.75 17.85 903,476 +0.08(+0.47%)
Sep 04, 2013 17.90 17.90 17.68 17.77 1,169,311 +0.13(+0.73%)
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.