Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.16 12.39 12.15 12.39 1,920,539 +0.16(+1.31%)
Mar 30, 2016 12.24 12.43 12.06 12.23 2,282,010 +0.11(+0.91%)
Mar 29, 2016 11.81 12.15 11.60 12.12 1,944,462 +0.23(+1.91%)
Mar 28, 2016 11.72 12.03 11.60 11.89 2,254,092 +0.17(+1.44%)
Mar 24, 2016 11.85 11.72 11.72 11.72 2,942,828 -0.25(-2.11%)
Mar 23, 2016 12.51 12.58 11.94 11.98 2,651,924 -0.57(-4.51%)
Mar 22, 2016 12.54 12.62 12.31 12.54 2,078,150 -0.05(-0.40%)
Mar 21, 2016 12.46 12.67 12.44 12.59 3,489,445 +0.13(+1.02%)
Mar 18, 2016 12.70 12.75 12.40 12.47 3,795,844 -0.22(-1.73%)
Mar 17, 2016 12.09 12.82 12.02 12.69 3,607,952 +0.58(+4.81%)
Mar 16, 2016 11.70 12.21 11.70 12.10 3,905,719 +0.34(+2.87%)
Mar 15, 2016 11.81 11.86 11.62 11.77 3,154,942 -0.13(-1.13%)
Mar 14, 2016 11.89 12.04 11.78 11.90 3,233,130 -0.03(-0.28%)
Mar 11, 2016 11.71 11.98 11.70 11.94 4,274,699 +0.31(+2.69%)
Mar 10, 2016 11.43 11.63 11.28 11.62 2,772,741 +0.24(+2.07%)
Mar 09, 2016 11.39 11.55 11.29 11.39 2,258,185 +0.14(+1.20%)
Mar 08, 2016 11.65 11.72 11.25 11.25 2,118,675 -0.51(-4.37%)
Mar 07, 2016 11.27 11.85 11.26 11.77 6,457,657 +0.45(+3.95%)
Mar 04, 2016 10.95 11.45 10.94 11.32 4,802,548 +0.37(+3.39%)
Mar 03, 2016 10.72 10.97 10.67 10.95 7,075,648 +0.17(+1.56%)
Mar 02, 2016 10.93 11.05 10.75 10.78 3,742,183 -0.15(-1.39%)
Mar 01, 2016 10.89 11.02 10.77 10.93 2,358,641 +0.10(+0.93%)
Feb 29, 2016 10.46 10.86 10.46 10.83 4,005,017 +0.42(+4.05%)
Feb 26, 2016 10.43 10.64 10.27 10.41 7,546,231 +0.07(+0.65%)
Feb 25, 2016 10.63 10.72 10.07 10.34 9,664,081 -0.30(-2.85%)
Feb 24, 2016 10.76 10.85 10.45 10.64 6,372,232 -0.33(-3.00%)
Feb 23, 2016 10.99 11.13 10.79 10.97 2,813,598 -0.13(-1.14%)
Feb 22, 2016 10.95 11.16 10.89 11.10 2,853,783 +0.29(+2.65%)
Feb 19, 2016 10.72 11.00 10.62 10.81 3,292,060 +0.01(+0.08%)
Feb 18, 2016 10.66 10.86 10.42 10.80 4,849,556 +0.31(+2.97%)
Feb 17, 2016 10.16 10.51 10.12 10.49 7,917,478 +0.10(+0.96%)
Feb 16, 2016 10.09 10.41 9.989 10.39 5,628,602 +0.45(+4.52%)
Feb 12, 2016 9.352 9.943 9.943 9.943 6,752,216 +0.67(+7.28%)
Feb 11, 2016 9.410 9.743 9.069 9.269 15,668,553 -0.48(-4.95%)
Feb 10, 2016 10.64 10.66 9.718 9.752 9,249,014 -0.76(-7.21%)
Feb 09, 2016 10.49 10.77 10.24 10.51 5,611,205 -0.26(-2.40%)
Feb 08, 2016 11.33 11.35 10.59 10.77 5,246,162 -0.75(-6.51%)
Feb 05, 2016 11.38 11.92 11.38 11.52 3,904,073 +0.16(+1.39%)
Feb 04, 2016 10.99 11.41 10.96 11.36 4,447,387 +0.32(+2.94%)
Feb 03, 2016 11.25 11.25 10.64 11.03 6,033,415 -0.11(-0.97%)
Feb 02, 2016 11.40 11.40 11.09 11.14 3,686,092 -0.44(-3.81%)
Feb 01, 2016 11.23 11.74 11.16 11.58 3,312,469 +0.23(+2.05%)
Jan 29, 2016 11.30 11.53 11.18 11.35 3,304,457 +0.08(+0.74%)
Jan 28, 2016 11.25 11.35 11.01 11.27 2,915,997 +0.12(+1.05%)
Jan 27, 2016 11.36 11.45 10.84 11.15 6,114,260 -0.29(-2.55%)
Jan 26, 2016 11.21 11.61 11.11 11.44 3,928,791 +0.28(+2.54%)
Jan 25, 2016 11.97 12.02 11.11 11.16 4,772,041 -0.84(-7.01%)
Jan 22, 2016 12.32 12.40 11.80 12.00 3,139,056 +0.03(+0.28%)
Jan 21, 2016 11.34 12.28 11.32 11.97 7,572,066 +0.62(+5.51%)
Jan 20, 2016 10.76 11.44 10.57 11.34 9,132,692 +0.37(+3.42%)
Jan 19, 2016 11.24 11.50 10.97 10.97 7,601,740 -0.22(-2.01%)
Jan 15, 2016 11.03 11.19 11.19 11.19 8,296,713 -0.42(-3.66%)
Jan 14, 2016 11.14 11.83 10.58 11.62 8,406,733 +0.52(+4.73%)
Jan 13, 2016 11.36 11.66 11.09 11.09 6,227,294 -0.18(-1.62%)
Jan 12, 2016 11.49 11.64 10.95 11.28 6,484,801 -0.12(-1.02%)
Jan 11, 2016 11.83 11.94 11.22 11.39 7,337,375 -0.40(-3.39%)
Jan 08, 2016 12.22 12.25 11.77 11.79 5,356,784 -0.27(-2.28%)
Jan 07, 2016 12.32 12.56 11.98 12.07 4,143,834 -0.54(-4.29%)
Jan 06, 2016 12.59 12.82 12.41 12.61 5,794,182 -0.26(-2.01%)
Jan 05, 2016 13.16 13.30 12.77 12.87 4,271,348 -0.27(-2.09%)
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.