Skip to main content

KKR & Company LP (NY: KKR )

101.28 +0.77 (+0.77%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,207 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,602,110 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,599 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,774 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,545 -0.10(-0.49%)
Oct 24, 2014 20.04 20.74 20.04 20.68 4,270,432 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,952 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,406 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.26 20.11 4,472,288 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,498 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,849,026 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,637 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,990,361 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,959 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,385 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,550 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,014,143 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,365 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,802 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,637 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,754 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.87 19.69 6,585,125 -0.22(-1.11%)
Oct 01, 2014 20.45 20.48 19.89 19.91 3,896,528 -0.59(-2.87%)
Sep 30, 2014 20.59 20.70 20.31 20.50 2,217,299 -0.06(-0.31%)
Sep 29, 2014 20.41 20.65 20.24 20.56 2,331,044 +0.00(+0.00%)
Sep 26, 2014 20.10 20.70 20.06 20.56 1,876,640 +0.53(+2.66%)
Sep 25, 2014 20.04 20.12 19.86 20.03 2,857,717 -0.08(-0.41%)
Sep 24, 2014 20.18 20.22 19.77 20.11 3,585,369 -0.05(-0.23%)
Sep 23, 2014 20.45 20.49 20.08 20.16 2,596,626 -0.34(-1.66%)
Sep 22, 2014 20.66 20.73 20.40 20.50 2,082,362 -0.23(-1.11%)
Sep 19, 2014 20.83 20.87 20.60 20.73 1,762,440 +0.03(+0.13%)
Sep 18, 2014 20.85 20.95 20.59 20.70 2,177,250 -0.12(-0.57%)
Sep 17, 2014 21.00 21.25 20.72 20.82 2,280,727 -0.04(-0.18%)
Sep 16, 2014 20.77 20.98 20.62 20.85 1,526,436 +0.06(+0.31%)
Sep 15, 2014 20.92 20.97 20.62 20.79 1,437,876 -0.11(-0.53%)
Sep 12, 2014 20.97 21.13 20.86 20.90 2,568,340 -0.02(-0.09%)
Sep 11, 2014 20.69 20.97 20.69 20.92 2,176,732 +0.18(+0.89%)
Sep 10, 2014 20.68 20.85 20.55 20.74 2,768,958 +0.02(+0.09%)
Sep 09, 2014 20.63 20.79 20.52 20.72 2,603,689 +0.04(+0.18%)
Sep 08, 2014 20.92 20.97 20.38 20.68 4,415,136 -0.25(-1.19%)
Sep 05, 2014 21.05 21.11 20.80 20.93 2,729,093 -0.11(-0.52%)
Sep 04, 2014 21.32 21.37 20.87 21.04 2,860,858 -0.28(-1.34%)
Sep 03, 2014 21.52 21.52 21.09 21.32 3,264,346 -0.10(-0.47%)
Sep 02, 2014 21.61 21.68 21.30 21.42 1,835,757 -0.17(-0.77%)
Aug 29, 2014 21.53 21.59 21.59 21.59 1,470,534 +0.09(+0.43%)
Aug 28, 2014 21.28 21.71 21.25 21.50 2,402,638 +0.11(+0.52%)
Aug 27, 2014 21.28 21.40 21.25 21.39 1,571,196 +0.15(+0.69%)
Aug 26, 2014 21.21 21.35 21.10 21.24 2,131,182 +0.03(+0.13%)
Aug 25, 2014 21.16 21.30 21.03 21.21 2,299,885 +0.13(+0.61%)
Aug 22, 2014 21.14 21.19 21.00 21.08 1,353,340 -0.06(-0.26%)
Aug 21, 2014 21.14 21.19 21.04 21.14 2,555,394 +0.04(+0.17%)
Aug 20, 2014 21.05 21.30 20.89 21.10 2,681,396 +0.00(+0.00%)
Aug 19, 2014 21.30 21.32 20.93 21.10 2,367,852 -0.04(-0.17%)
Aug 18, 2014 20.91 21.11 20.86 21.14 3,111,620 +0.39(+1.86%)
Aug 15, 2014 20.97 21.14 20.75 20.75 4,434,780 -0.44(-2.08%)
Aug 14, 2014 21.47 21.67 21.11 21.19 2,874,707 -0.18(-0.86%)
Aug 13, 2014 21.30 21.51 21.10 21.38 1,783,139 +0.23(+1.09%)
Aug 12, 2014 21.37 21.38 21.08 21.15 1,776,089 -0.21(-0.99%)
Aug 11, 2014 21.08 21.44 20.89 21.36 2,210,228 +0.42(+2.02%)
Aug 08, 2014 20.87 21.00 20.71 20.94 1,650,696 +0.12(+0.57%)
Aug 07, 2014 21.06 21.15 20.65 20.82 2,406,483 -0.14(-0.66%)
Aug 06, 2014 20.87 21.18 20.82 20.96 1,434,991 +0.04(+0.18%)
Aug 05, 2014 21.07 21.21 20.82 20.92 1,780,406 -0.20(-0.96%)
Aug 04, 2014 21.14 21.32 20.86 21.12 2,136,811 +0.08(+0.39%)
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.