Skip to main content

KKR & Company LP (NY: KKR )

58.01 +1.02 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.14 21.30 21.06 21.27 2,004,070 +0.28(+1.33%)
Mar 28, 2014 20.99 21.21 20.81 20.99 1,966,586 +0.13(+0.63%)
Mar 27, 2014 20.84 20.98 20.66 20.86 1,773,703 +0.07(+0.36%)
Mar 26, 2014 21.14 21.19 20.55 20.78 5,783,144 -0.34(-1.63%)
Mar 25, 2014 21.37 21.59 21.06 21.13 2,132,864 -0.13(-0.61%)
Mar 24, 2014 21.44 21.51 20.84 21.26 2,569,205 -0.15(-0.70%)
Mar 21, 2014 22.05 22.16 21.39 21.41 2,133,808 -0.44(-2.00%)
Mar 20, 2014 21.62 21.94 21.48 21.84 3,051,181 +0.16(+0.73%)
Mar 19, 2014 21.83 21.88 21.56 21.68 2,949,582 -0.11(-0.51%)
Mar 18, 2014 21.64 21.90 21.57 21.80 3,570,189 +0.16(+0.73%)
Mar 17, 2014 21.55 21.87 21.55 21.64 1,483,270 +0.25(+1.18%)
Mar 14, 2014 21.82 21.99 21.32 21.39 3,477,270 -0.55(-2.50%)
Mar 13, 2014 22.22 22.35 21.83 21.94 1,865,586 -0.34(-1.51%)
Mar 12, 2014 22.42 22.44 21.97 22.27 1,527,514 -0.28(-1.24%)
Mar 11, 2014 22.62 22.72 22.46 22.55 1,034,562 -0.10(-0.45%)
Mar 10, 2014 22.61 22.72 22.46 22.65 1,634,564 +0.05(+0.21%)
Mar 07, 2014 22.91 22.95 22.53 22.61 3,048,665 -0.17(-0.74%)
Mar 06, 2014 22.60 22.78 22.60 22.77 2,530,702 +0.20(+0.91%)
Mar 05, 2014 22.41 22.58 22.36 22.57 1,634,797 +0.11(+0.50%)
Mar 04, 2014 22.46 22.49 22.28 22.46 1,855,400 +0.44(+1.99%)
Mar 03, 2014 22.21 22.30 21.68 22.02 3,334,462 -0.46(-2.03%)
Feb 28, 2014 22.21 22.50 22.18 22.48 1,853,464 +0.31(+1.39%)
Feb 27, 2014 22.22 22.33 22.07 22.17 1,730,174 +0.00(+0.00%)
Feb 26, 2014 22.42 22.42 22.12 22.17 2,296,332 -0.20(-0.92%)
Feb 25, 2014 22.49 22.57 22.32 22.37 2,398,853 -0.11(-0.50%)
Feb 24, 2014 22.54 22.85 22.33 22.49 2,978,385 +0.16(+0.71%)
Feb 21, 2014 22.28 22.52 22.23 22.33 2,323,966 +0.14(+0.63%)
Feb 20, 2014 22.26 22.32 22.12 22.19 1,543,572 -0.11(-0.50%)
Feb 19, 2014 22.18 22.49 22.11 22.30 1,848,914 -0.02(-0.08%)
Feb 18, 2014 22.44 22.54 22.11 22.32 1,935,405 -0.16(-0.70%)
Feb 14, 2014 22.48 22.48 22.48 22.48 911,842 +0.01(+0.04%)
Feb 13, 2014 22.35 22.52 22.14 22.47 1,887,005 -0.23(-1.03%)
Feb 12, 2014 22.58 22.76 22.43 22.70 1,495,770 +0.12(+0.54%)
Feb 11, 2014 23.15 23.24 22.54 22.58 6,143,337 -0.21(-0.94%)
Feb 10, 2014 22.58 23.15 22.36 22.79 3,376,867 +0.29(+1.28%)
Feb 07, 2014 22.86 22.86 22.28 22.50 1,893,493 +0.26(+1.17%)
Feb 06, 2014 22.63 22.81 22.01 22.24 3,498,699 +0.63(+2.93%)
Feb 05, 2014 21.76 21.83 21.32 21.61 2,971,069 -0.20(-0.94%)
Feb 04, 2014 21.28 22.10 21.28 21.82 3,154,407 +0.60(+2.81%)
Feb 03, 2014 22.45 22.54 21.18 21.22 3,976,450 -1.23(-5.47%)
Jan 31, 2014 22.63 23.10 22.35 22.45 3,831,785 -0.32(-1.39%)
Jan 30, 2014 22.86 23.22 22.59 22.76 3,306,779 +0.47(+2.09%)
Jan 29, 2014 22.35 22.78 22.19 22.30 1,926,760 -0.25(-1.11%)
Jan 28, 2014 22.34 23.02 22.34 22.55 1,780,710 +0.20(+0.92%)
Jan 27, 2014 22.84 23.09 21.98 22.35 3,833,798 -0.52(-2.28%)
Jan 24, 2014 23.84 23.86 22.56 22.87 3,956,335 -1.13(-4.70%)
Jan 23, 2014 24.49 24.50 23.84 23.99 1,961,631 -0.49(-2.01%)
Jan 22, 2014 24.49 24.67 24.37 24.49 1,545,849 +0.06(+0.23%)
Jan 21, 2014 24.12 24.44 23.88 24.43 2,411,422 +0.48(+2.02%)
Jan 17, 2014 24.03 23.95 23.95 23.95 1,507,601 -0.10(-0.43%)
Jan 16, 2014 23.98 24.05 23.84 24.05 1,222,265 +0.07(+0.31%)
Jan 15, 2014 23.98 24.12 23.84 23.98 1,778,826 +0.00(+0.00%)
Jan 14, 2014 23.74 23.98 23.61 23.98 1,242,329 +0.32(+1.34%)
Jan 13, 2014 24.10 24.31 23.47 23.66 1,874,108 -0.50(-2.08%)
Jan 10, 2014 24.05 24.30 23.95 24.16 2,388,192 +0.11(+0.46%)
Jan 09, 2014 24.09 24.10 23.71 24.05 1,881,095 +0.05(+0.19%)
Jan 08, 2014 23.78 24.01 23.45 24.00 2,980,478 +0.11(+0.47%)
Jan 07, 2014 23.71 23.89 23.51 23.89 2,395,520 +0.25(+1.06%)
Jan 06, 2014 23.39 23.80 23.38 23.64 2,499,452 +0.18(+0.75%)
Jan 03, 2014 23.08 23.68 23.00 23.46 3,368,692 +0.49(+2.15%)
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.