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 30, 2016 14.09 14.24 13.96 14.06 1,850,690 +0.04(+0.26%)
Nov 29, 2016 14.11 14.12 13.92 14.03 1,807,058 -0.10(-0.72%)
Nov 28, 2016 14.47 14.54 14.11 14.13 1,631,179 -0.52(-3.58%)
Nov 25, 2016 14.27 14.65 14.27 14.65 1,376,839 +0.36(+2.51%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.10(+0.71%)
Nov 22, 2016 14.24 14.29 14.10 14.19 2,537,556 -0.02(-0.13%)
Nov 21, 2016 14.16 14.23 14.05 14.21 3,327,900 +0.06(+0.39%)
Nov 18, 2016 14.02 14.37 14.02 14.16 4,579,232 +0.17(+1.18%)
Nov 17, 2016 13.59 14.13 13.59 13.99 4,534,426 +0.42(+3.12%)
Nov 16, 2016 13.71 13.78 13.56 13.57 3,828,356 -0.27(-1.93%)
Nov 15, 2016 13.88 14.04 13.73 13.83 4,113,219 -0.07(-0.53%)
Nov 14, 2016 13.56 13.99 13.55 13.91 5,957,852 +0.36(+2.65%)
Nov 11, 2016 13.04 13.61 12.93 13.55 5,093,975 +0.45(+3.44%)
Nov 10, 2016 12.59 13.12 12.54 13.10 11,288,204 +0.59(+4.70%)
Nov 09, 2016 12.68 12.78 12.48 12.51 4,794,599 -0.26(-2.02%)
Nov 08, 2016 12.69 12.87 12.60 12.77 2,369,345 -0.06(-0.50%)
Nov 07, 2016 12.67 12.90 12.64 12.83 3,827,123 +0.29(+2.35%)
Nov 04, 2016 12.70 12.79 12.53 12.54 1,496,270 -0.23(-1.80%)
Nov 03, 2016 13.03 13.05 12.73 12.77 2,050,662 -0.17(-1.35%)
Nov 02, 2016 12.90 13.02 12.70 12.94 3,584,632 +0.01(+0.07%)
Nov 01, 2016 13.13 13.33 12.89 12.93 2,654,065 -0.11(-0.85%)
Oct 31, 2016 13.26 13.41 13.03 13.04 2,134,165 -0.29(-2.21%)
Oct 28, 2016 13.49 13.62 13.25 13.34 2,154,213 -0.22(-1.63%)
Oct 27, 2016 13.70 13.76 13.53 13.56 2,093,403 -0.11(-0.81%)
Oct 26, 2016 13.58 13.92 13.55 13.67 2,575,737 -0.01(-0.07%)
Oct 25, 2016 13.50 13.85 13.41 13.68 7,723,240 +0.37(+2.76%)
Oct 24, 2016 13.00 13.45 13.00 13.31 2,864,730 +0.42(+3.28%)
Oct 21, 2016 12.68 13.03 12.68 12.89 1,738,488 +0.12(+0.94%)
Oct 20, 2016 12.76 12.86 12.71 12.77 3,930,419 +0.01(+0.07%)
Oct 19, 2016 12.61 12.78 12.59 12.76 1,643,828 +0.15(+1.17%)
Oct 18, 2016 12.68 12.76 12.59 12.61 1,576,233 +0.07(+0.59%)
Oct 17, 2016 12.68 12.73 12.53 12.54 1,497,539 -0.10(-0.80%)
Oct 14, 2016 12.79 12.89 12.58 12.64 1,397,904 -0.02(-0.15%)
Oct 13, 2016 12.79 12.81 12.58 12.66 9,982,718 -0.21(-1.64%)
Oct 12, 2016 13.07 13.10 12.84 12.87 4,709,787 -0.22(-1.69%)
Oct 11, 2016 13.21 13.22 13.04 13.09 2,558,807 -0.12(-0.90%)
Oct 10, 2016 13.10 13.32 13.10 13.21 1,409,129 +0.13(+0.98%)
Oct 07, 2016 13.11 13.16 12.99 13.08 1,155,493 -0.03(-0.21%)
Oct 06, 2016 13.20 13.25 13.03 13.11 1,449,176 -0.09(-0.70%)
Oct 05, 2016 13.08 13.25 13.07 13.20 1,364,626 +0.15(+1.13%)
Oct 04, 2016 13.18 13.20 13.01 13.05 1,689,485 -0.06(-0.49%)
Oct 03, 2016 13.09 13.24 13.07 13.12 1,421,551 +0.01(+0.07%)
Sep 30, 2016 12.91 13.20 12.90 13.11 6,036,269 +0.19(+1.50%)
Sep 29, 2016 12.98 13.15 12.90 12.91 1,482,885 -0.08(-0.64%)
Sep 28, 2016 12.90 13.02 12.84 13.00 1,092,127 +0.12(+0.93%)
Sep 27, 2016 12.86 12.99 12.79 12.88 1,399,175 -0.06(-0.43%)
Sep 26, 2016 13.10 13.10 12.82 12.93 1,764,311 -0.25(-1.88%)
Sep 23, 2016 13.20 13.34 13.12 13.18 1,154,850 -0.13(-0.97%)
Sep 22, 2016 13.36 13.42 13.19 13.31 1,427,232 +0.06(+0.49%)
Sep 21, 2016 13.28 13.41 13.09 13.25 1,586,795 +0.03(+0.21%)
Sep 20, 2016 13.36 13.36 13.17 13.22 1,253,492 +0.00(+0.00%)
Sep 19, 2016 13.20 13.40 13.10 13.22 1,496,696 +0.03(+0.21%)
Sep 16, 2016 13.40 13.49 13.13 13.19 1,964,937 -0.36(-2.65%)
Sep 15, 2016 13.30 13.74 13.27 13.55 1,363,151 +0.25(+1.87%)
Sep 14, 2016 13.42 13.51 13.25 13.30 1,122,454 -0.08(-0.62%)
Sep 13, 2016 13.52 13.55 13.28 13.38 1,712,616 -0.29(-2.15%)
Sep 12, 2016 13.44 13.73 13.25 13.68 1,563,443 +0.13(+0.95%)
Sep 09, 2016 13.97 14.02 13.52 13.55 1,924,127 -0.50(-3.53%)
Sep 08, 2016 13.87 14.18 13.80 14.04 1,696,701 +0.26(+1.87%)
Sep 07, 2016 13.63 13.90 13.51 13.79 2,032,976 +0.15(+1.08%)
Sep 06, 2016 13.61 13.78 13.40 13.64 1,581,303 +0.04(+0.27%)
Sep 02, 2016 13.61 13.60 13.60 13.60 917,030 +0.02(+0.14%)
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.