Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.23 22.69 22.20 22.36 2,751,722 +0.12(+0.54%)
Jun 27, 2014 21.86 22.26 21.85 22.24 2,891,284 +0.30(+1.38%)
Jun 26, 2014 21.71 21.94 21.65 21.94 1,301,108 +0.23(+1.06%)
Jun 25, 2014 21.67 21.77 21.61 21.71 1,291,540 +0.04(+0.17%)
Jun 24, 2014 21.90 21.96 21.61 21.67 2,083,061 -0.28(-1.26%)
Jun 23, 2014 22.11 22.11 21.94 21.95 2,152,986 -0.15(-0.67%)
Jun 20, 2014 22.34 22.34 22.07 22.10 2,746,226 -0.22(-0.99%)
Jun 19, 2014 22.37 22.43 22.24 22.32 2,537,383 +0.01(+0.04%)
Jun 18, 2014 22.06 22.33 21.85 22.31 3,141,237 +0.25(+1.13%)
Jun 17, 2014 21.88 22.14 21.74 22.06 1,651,687 +0.18(+0.84%)
Jun 16, 2014 21.97 22.02 21.71 21.88 1,651,866 -0.07(-0.33%)
Jun 13, 2014 22.29 22.29 21.88 21.95 1,667,002 -0.33(-1.49%)
Jun 12, 2014 22.24 22.45 22.10 22.28 2,610,969 +0.06(+0.29%)
Jun 11, 2014 22.08 22.31 22.07 22.22 1,650,486 +0.05(+0.21%)
Jun 10, 2014 22.24 22.24 22.07 22.17 2,100,497 +0.06(+0.29%)
Jun 06, 2014 21.96 22.29 21.92 22.10 3,045,999 +0.31(+1.43%)
Jun 05, 2014 21.91 22.01 21.69 21.79 2,763,644 +0.06(+0.30%)
Jun 04, 2014 21.48 21.84 21.46 21.73 3,168,902 +0.27(+1.24%)
Jun 03, 2014 21.00 21.47 20.90 21.46 3,326,285 +0.41(+1.97%)
Jun 02, 2014 20.89 21.17 20.79 21.05 3,200,526 +0.16(+0.75%)
May 30, 2014 20.92 20.96 20.64 20.89 2,084,219 -0.05(-0.22%)
May 29, 2014 21.08 21.14 20.85 20.94 2,025,149 -0.12(-0.57%)
May 28, 2014 21.05 21.21 20.95 21.06 1,455,409 +0.00(+0.00%)
May 27, 2014 21.42 21.42 20.92 21.06 2,014,814 -0.12(-0.56%)
May 23, 2014 21.55 21.18 21.18 21.18 1,888,107 -0.23(-1.07%)
May 22, 2014 21.46 21.50 20.86 21.41 3,980,879 -0.11(-0.51%)
May 21, 2014 21.28 21.63 21.12 21.52 2,710,385 +0.51(+2.41%)
May 20, 2014 21.53 21.57 20.58 21.01 3,483,816 -0.39(-1.80%)
May 19, 2014 20.68 21.42 20.63 21.40 3,051,478 +0.79(+3.84%)
May 16, 2014 20.45 20.82 20.32 20.61 2,701,166 +0.03(+0.13%)
May 15, 2014 21.17 21.29 20.36 20.58 3,407,224 -0.65(-3.07%)
May 14, 2014 21.51 21.67 21.10 21.23 2,695,301 -0.10(-0.47%)
May 13, 2014 21.37 21.63 21.15 21.33 4,007,516 +0.24(+1.13%)
May 12, 2014 20.67 21.17 20.62 21.09 3,976,319 +0.56(+2.73%)
May 09, 2014 20.06 20.61 20.03 20.53 3,294,903 +0.53(+2.67%)
May 08, 2014 20.27 20.71 19.99 20.00 3,879,814 -0.25(-1.23%)
May 07, 2014 20.88 20.93 19.78 20.25 5,573,211 -0.82(-3.88%)
May 06, 2014 21.22 21.22 20.88 21.07 3,551,078 -0.06(-0.26%)
May 05, 2014 20.88 21.51 20.72 21.12 2,830,035 +0.02(+0.09%)
May 02, 2014 21.76 21.76 21.05 21.10 4,729,042 -0.50(-2.30%)
May 01, 2014 20.86 21.67 20.83 21.60 5,904,964 +0.73(+3.48%)
Apr 30, 2014 21.34 21.41 20.83 20.87 2,308,632 -0.49(-2.28%)
Apr 29, 2014 21.38 21.57 21.17 21.36 2,623,632 +0.03(+0.13%)
Apr 28, 2014 21.89 21.89 21.15 21.33 2,765,048 -0.46(-2.11%)
Apr 25, 2014 22.33 22.66 21.65 21.79 2,909,753 -0.64(-2.87%)
Apr 24, 2014 22.06 22.46 21.29 22.44 4,949,975 +0.71(+3.26%)
Apr 23, 2014 21.95 21.99 21.65 21.73 2,918,734 -0.19(-0.88%)
Apr 22, 2014 21.32 22.00 21.31 21.92 1,800,362 +0.60(+2.80%)
Apr 21, 2014 21.17 21.43 21.11 21.32 1,981,583 +0.13(+0.61%)
Apr 17, 2014 21.42 21.19 21.19 21.19 3,592,996 -0.10(-0.47%)
Apr 16, 2014 20.40 21.33 20.32 21.30 3,033,967 +0.97(+4.79%)
Apr 15, 2014 19.97 20.35 19.86 20.32 1,961,907 +0.32(+1.61%)
Apr 14, 2014 20.26 20.31 19.72 20.00 3,384,655 -0.10(-0.50%)
Apr 11, 2014 20.44 20.55 19.94 20.10 4,592,747 -0.52(-2.54%)
Apr 10, 2014 21.46 21.51 20.43 20.63 3,253,641 -0.77(-3.61%)
Apr 09, 2014 20.78 21.44 20.69 21.40 3,347,468 +0.74(+3.60%)
Apr 08, 2014 21.13 21.22 20.54 20.65 3,498,398 -0.48(-2.26%)
Apr 07, 2014 21.64 21.74 21.09 21.13 3,165,692 -0.61(-2.79%)
Apr 04, 2014 21.85 22.33 21.62 21.74 3,688,832 -0.05(-0.21%)
Apr 03, 2014 21.49 21.83 21.41 21.78 2,398,572 +0.59(+2.78%)
Apr 02, 2014 21.35 21.62 21.07 21.19 1,652,591 -0.30(-1.41%)
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.