Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.28 13.78 13.09 13.71 3,751,234 +0.53(+4.03%)
Sep 29, 2015 13.57 13.62 13.05 13.18 5,856,435 -0.32(-2.36%)
Sep 28, 2015 14.21 14.26 13.39 13.50 4,982,614 -0.76(-5.33%)
Sep 25, 2015 14.63 14.74 14.21 14.26 2,958,379 -0.16(-1.13%)
Sep 24, 2015 14.54 14.56 14.06 14.43 3,394,429 -0.28(-1.89%)
Sep 23, 2015 15.10 15.14 14.59 14.70 4,414,999 -0.36(-2.39%)
Sep 22, 2015 15.15 15.20 14.96 15.06 2,209,480 -0.34(-2.18%)
Sep 21, 2015 15.47 15.58 15.24 15.40 2,555,102 +0.00(+0.00%)
Sep 18, 2015 15.65 15.65 15.24 15.40 2,605,374 -0.51(-3.19%)
Sep 17, 2015 15.51 16.11 15.40 15.91 3,172,446 +0.41(+2.64%)
Sep 16, 2015 15.41 15.53 15.20 15.50 1,792,964 +0.06(+0.37%)
Sep 15, 2015 15.07 15.48 14.98 15.44 1,826,367 +0.40(+2.66%)
Sep 14, 2015 15.13 15.27 14.90 15.04 1,428,902 -0.08(-0.54%)
Sep 11, 2015 15.00 15.18 14.92 15.12 3,030,854 +0.11(+0.71%)
Sep 10, 2015 15.47 15.55 14.97 15.01 4,966,285 -0.44(-2.86%)
Sep 09, 2015 16.18 16.34 15.32 15.46 3,525,302 -0.47(-2.93%)
Sep 08, 2015 15.63 15.98 15.51 15.92 2,203,642 +0.60(+3.95%)
Sep 04, 2015 15.34 15.32 15.32 15.32 3,272,069 -0.16(-1.06%)
Sep 03, 2015 15.22 15.76 15.16 15.48 4,804,296 +0.34(+2.27%)
Sep 02, 2015 15.46 15.47 14.88 15.14 4,499,671 +0.00(+0.00%)
Sep 01, 2015 15.36 15.64 15.04 15.14 4,598,707 -0.47(-2.99%)
Aug 31, 2015 16.21 16.25 15.59 15.60 3,614,400 -0.67(-4.12%)
Aug 28, 2015 16.54 16.62 16.23 16.27 2,311,291 -0.35(-2.11%)
Aug 27, 2015 16.35 16.96 16.16 16.62 5,569,100 +0.65(+4.04%)
Aug 26, 2015 15.95 16.12 15.49 15.98 5,960,417 +0.53(+3.44%)
Aug 25, 2015 15.94 16.15 15.44 15.45 6,929,166 +0.17(+1.12%)
Aug 24, 2015 14.49 15.88 6.539 15.28 8,650,613 -0.70(-4.40%)
Aug 21, 2015 16.30 16.38 15.68 15.98 9,739,351 -0.59(-3.55%)
Aug 20, 2015 17.38 17.38 16.39 16.57 8,364,456 -1.01(-5.72%)
Aug 19, 2015 17.82 17.89 17.50 17.57 4,170,134 -0.33(-1.83%)
Aug 18, 2015 18.10 18.10 17.71 17.90 5,179,073 -0.24(-1.31%)
Aug 17, 2015 18.08 18.38 18.08 18.14 5,810,967 -0.55(-2.93%)
Aug 14, 2015 18.64 18.73 18.48 18.68 2,271,061 +0.10(+0.53%)
Aug 13, 2015 18.59 18.64 18.25 18.59 2,215,508 +0.08(+0.44%)
Aug 12, 2015 18.45 18.55 17.90 18.50 4,236,981 -0.11(-0.61%)
Aug 11, 2015 18.67 18.80 18.56 18.62 2,358,126 -0.40(-2.11%)
Aug 10, 2015 18.95 19.07 18.82 19.02 2,906,360 +0.22(+1.17%)
Aug 07, 2015 19.02 19.18 18.47 18.80 3,456,257 -0.20(-1.08%)
Aug 06, 2015 19.56 19.61 18.84 19.00 3,655,077 -0.45(-2.31%)
Aug 05, 2015 19.59 19.62 19.31 19.45 3,607,356 -0.11(-0.59%)
Aug 04, 2015 19.62 19.71 19.49 19.57 1,838,888 -0.04(-0.21%)
Aug 03, 2015 19.53 19.67 19.42 19.61 2,363,628 +0.07(+0.38%)
Jul 31, 2015 19.68 19.77 19.50 19.53 2,322,310 -0.11(-0.58%)
Jul 30, 2015 19.85 19.85 19.63 19.65 2,496,030 -0.11(-0.58%)
Jul 29, 2015 19.54 19.84 19.51 19.76 4,018,814 +0.32(+1.65%)
Jul 28, 2015 19.28 19.53 19.12 19.44 4,312,303 +0.36(+1.89%)
Jul 27, 2015 19.24 19.25 18.88 19.08 4,092,118 -0.30(-1.53%)
Jul 24, 2015 19.70 19.82 19.35 19.38 3,686,309 -0.12(-0.62%)
Jul 23, 2015 19.60 19.92 19.43 19.50 5,258,408 +0.14(+0.75%)
Jul 22, 2015 19.39 19.55 19.26 19.35 2,796,404 -0.09(-0.45%)
Jul 21, 2015 19.14 19.47 19.09 19.44 2,851,976 +0.35(+1.85%)
Jul 20, 2015 19.43 19.44 19.04 19.09 2,355,095 -0.31(-1.61%)
Jul 17, 2015 19.39 19.40 19.28 19.40 1,572,349 +0.01(+0.04%)
Jul 16, 2015 19.40 19.43 19.23 19.39 2,739,042 +0.08(+0.42%)
Jul 15, 2015 19.14 19.38 19.07 19.31 3,621,903 +0.18(+0.92%)
Jul 14, 2015 18.89 19.14 18.85 19.14 3,682,722 +0.25(+1.32%)
Jul 13, 2015 18.66 18.93 18.64 18.89 2,924,981 +0.27(+1.47%)
Jul 10, 2015 18.52 18.68 18.33 18.61 2,760,991 +0.29(+1.58%)
Jul 09, 2015 18.16 18.33 18.09 18.33 1,816,451 +0.31(+1.74%)
Jul 08, 2015 18.45 18.47 17.96 18.01 3,008,258 -0.53(-2.86%)
Jul 07, 2015 18.66 18.69 18.28 18.54 2,763,253 -0.06(-0.30%)
Jul 06, 2015 18.56 18.69 18.49 18.60 1,973,803 -0.10(-0.52%)
Jul 02, 2015 18.53 18.69 18.69 18.69 2,116,538 +0.19(+1.04%)
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.