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 (%)
Mar 31, 2017 16.73 17.02 16.73 16.76 2,780,802 -0.13(-0.76%)
Mar 30, 2017 16.23 16.95 16.23 16.89 4,058,888 +0.55(+3.38%)
Mar 29, 2017 16.34 16.44 16.22 16.33 1,748,389 -0.07(-0.45%)
Mar 28, 2017 16.18 16.54 16.18 16.41 4,682,466 +0.16(+0.96%)
Mar 27, 2017 16.46 16.56 16.11 16.25 7,231,242 -0.45(-2.70%)
Mar 24, 2017 16.76 16.82 16.62 16.70 2,241,864 -0.06(-0.38%)
Mar 23, 2017 16.72 16.83 16.65 16.77 2,658,976 +0.02(+0.11%)
Mar 22, 2017 16.47 16.85 16.30 16.75 3,489,073 +0.27(+1.62%)
Mar 21, 2017 16.82 16.83 16.44 16.48 5,151,318 -0.29(-1.75%)
Mar 20, 2017 16.64 16.81 16.64 16.77 2,340,293 +0.08(+0.50%)
Mar 17, 2017 16.84 16.87 16.63 16.69 2,969,430 -0.17(-1.04%)
Mar 16, 2017 16.95 17.00 16.79 16.87 1,274,869 -0.07(-0.43%)
Mar 15, 2017 16.88 17.00 16.78 16.94 2,260,691 +0.16(+0.93%)
Mar 14, 2017 16.72 16.80 16.65 16.78 2,539,949 -0.01(-0.05%)
Mar 13, 2017 16.69 16.87 16.64 16.79 3,100,668 +0.06(+0.33%)
Mar 10, 2017 16.67 16.77 16.58 16.74 2,802,630 +0.17(+1.05%)
Mar 09, 2017 16.54 16.69 16.48 16.56 3,189,528 +0.01(+0.06%)
Mar 08, 2017 16.55 16.63 16.44 16.55 3,125,838 +0.09(+0.56%)
Mar 07, 2017 16.61 16.64 16.32 16.46 2,775,863 -0.12(-0.72%)
Mar 06, 2017 16.52 16.73 16.49 16.58 2,676,731 -0.05(-0.28%)
Mar 03, 2017 16.59 16.66 16.50 16.63 1,636,284 +0.00(+0.00%)
Mar 02, 2017 16.71 16.77 16.61 16.63 2,798,219 -0.08(-0.50%)
Mar 01, 2017 16.76 16.82 16.68 16.71 7,058,702 +0.14(+0.83%)
Feb 28, 2017 16.43 16.67 16.43 16.57 2,658,956 -0.08(-0.50%)
Feb 27, 2017 16.39 16.66 15.94 16.66 3,212,394 +0.11(+0.67%)
Feb 24, 2017 16.50 16.68 16.26 16.54 4,390,217 -0.17(-1.04%)
Feb 23, 2017 16.76 16.79 16.59 16.72 2,374,530 -0.05(-0.27%)
Feb 22, 2017 16.58 16.77 16.58 16.77 2,809,111 -0.03(-0.16%)
Feb 21, 2017 16.67 16.87 16.67 16.79 2,522,788 +0.02(+0.11%)
Feb 17, 2017 16.77 16.77 16.77 0 +0.22(+1.33%)
Feb 16, 2017 16.53 16.58 16.39 16.55 6,505,039 -0.16(-0.94%)
Feb 15, 2017 16.54 16.74 16.50 16.71 2,383,416 +0.16(+0.94%)
Feb 14, 2017 16.20 16.61 16.18 16.55 3,520,491 +0.01(+0.06%)
Feb 13, 2017 16.66 16.80 16.24 16.54 5,539,453 -0.16(-0.94%)
Feb 10, 2017 16.74 16.89 16.64 16.70 5,115,357 -0.06(-0.38%)
Feb 09, 2017 16.89 16.88 16.33 16.77 5,510,966 -0.12(-0.71%)
Feb 08, 2017 16.49 16.91 16.41 16.89 4,373,410 +0.40(+2.40%)
Feb 07, 2017 16.08 16.56 16.02 16.49 3,809,685 +0.43(+2.69%)
Feb 06, 2017 16.09 16.16 15.99 16.06 2,104,014 -0.13(-0.79%)
Feb 03, 2017 16.35 16.53 16.19 16.19 2,354,430 +0.05(+0.28%)
Feb 02, 2017 16.05 16.19 15.95 16.14 2,544,974 -0.02(-0.11%)
Feb 01, 2017 16.07 16.35 16.02 16.16 3,565,781 +0.20(+1.27%)
Jan 31, 2017 15.94 16.16 15.86 15.96 2,644,958 -0.17(-1.03%)
Jan 30, 2017 16.17 16.17 15.96 16.12 1,493,176 -0.18(-1.13%)
Jan 27, 2017 16.36 16.36 16.25 16.31 2,033,920 -0.06(-0.34%)
Jan 26, 2017 16.28 16.39 16.26 16.36 1,790,941 +0.10(+0.62%)
Jan 25, 2017 16.32 16.42 16.09 16.26 2,877,140 +0.06(+0.40%)
Jan 24, 2017 15.85 16.24 15.80 16.20 3,782,717 +0.40(+2.50%)
Jan 23, 2017 15.80 15.95 15.74 15.80 3,836,050 -0.03(-0.17%)
Jan 20, 2017 15.67 15.85 15.63 15.83 1,715,106 +0.17(+1.06%)
Jan 19, 2017 15.75 15.76 15.57 15.66 2,102,693 -0.09(-0.58%)
Jan 18, 2017 15.58 15.77 15.50 15.75 2,626,741 +0.14(+0.88%)
Jan 17, 2017 15.68 15.80 15.48 15.62 3,772,471 -0.22(-1.39%)
Jan 13, 2017 15.84 15.84 15.84 0 +0.00(+0.00%)
Jan 12, 2017 15.94 15.98 15.63 15.84 2,523,763 -0.02(-0.12%)
Jan 11, 2017 15.82 15.91 15.63 15.86 3,018,035 +0.13(+0.82%)
Jan 10, 2017 15.83 15.99 15.66 15.73 3,974,419 -0.03(-0.17%)
Jan 09, 2017 15.80 15.87 15.41 15.75 7,253,995 +0.38(+2.45%)
Jan 06, 2017 15.11 15.45 15.06 15.38 3,066,095 +0.29(+1.95%)
Jan 05, 2017 15.01 15.10 14.78 15.08 1,779,568 +0.03(+0.18%)
Jan 04, 2017 14.67 15.30 14.64 15.06 3,473,089 +0.51(+3.47%)
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.