Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,694 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,055,998 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,178 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,266 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,188 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,423 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.52 20.75 1,938,337 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,278 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,661 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,082 +0.50(+2.48%)
Dec 16, 2014 20.18 20.64 20.05 20.06 2,406,807 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,354 +0.06(+0.32%)
Dec 12, 2014 20.30 20.37 20.04 20.24 3,111,439 -0.23(-1.12%)
Dec 11, 2014 20.29 20.64 20.17 20.47 2,117,759 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,036 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,503 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,874 -0.37(-1.78%)
Dec 05, 2014 20.52 20.85 20.42 20.61 6,906,968 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,628 +0.25(+1.23%)
Dec 03, 2014 19.95 20.31 19.95 20.20 2,377,070 +0.26(+1.29%)
Dec 02, 2014 19.91 20.18 19.76 19.95 3,875,415 +0.23(+1.17%)
Dec 01, 2014 20.31 20.33 19.41 19.72 6,584,608 -0.76(-3.73%)
Nov 28, 2014 20.64 20.64 20.29 20.48 1,757,391 -0.20(-0.98%)
Nov 26, 2014 20.64 20.68 20.68 20.68 3,564,333 +0.16(+0.76%)
Nov 25, 2014 20.72 20.72 20.51 20.52 4,230,921 -0.15(-0.71%)
Nov 24, 2014 21.11 21.17 20.63 20.67 4,278,373 -0.36(-1.70%)
Nov 21, 2014 21.14 21.21 20.91 21.03 2,439,226 -0.05(-0.22%)
Nov 20, 2014 20.86 21.08 20.61 21.08 2,263,114 +0.09(+0.44%)
Nov 19, 2014 20.86 21.17 20.80 20.98 3,480,123 +0.13(+0.62%)
Nov 18, 2014 20.75 21.02 20.57 20.86 4,172,564 +0.31(+1.52%)
Nov 17, 2014 20.33 20.57 20.29 20.54 3,766,422 +0.16(+0.77%)
Nov 14, 2014 20.27 20.54 20.23 20.39 3,547,270 +0.11(+0.54%)
Nov 13, 2014 20.22 20.50 20.04 20.28 3,661,132 +0.06(+0.32%)
Nov 12, 2014 19.94 20.25 19.82 20.21 2,828,662 +0.21(+1.06%)
Nov 11, 2014 20.05 20.11 19.83 20.00 1,840,837 -0.07(-0.37%)
Nov 10, 2014 19.66 20.17 19.66 20.07 3,246,379 +0.41(+2.10%)
Nov 07, 2014 19.55 19.71 19.37 19.66 2,768,215 +0.12(+0.61%)
Nov 06, 2014 19.55 19.59 19.33 19.54 2,053,619 -0.01(-0.05%)
Nov 05, 2014 19.76 19.76 19.23 19.55 3,155,089 +0.02(+0.09%)
Nov 04, 2014 19.47 19.62 19.26 19.53 3,589,954 +0.03(+0.14%)
Nov 03, 2014 19.87 20.00 19.47 19.50 4,304,028 -0.31(-1.58%)
Oct 31, 2014 19.96 20.10 19.80 19.82 3,987,031 +0.12(+0.61%)
Oct 30, 2014 20.04 20.12 19.62 19.70 4,601,906 -0.75(-3.69%)
Oct 29, 2014 20.80 20.80 20.42 20.45 4,212,412 -0.34(-1.64%)
Oct 28, 2014 20.73 21.07 20.52 20.79 2,465,665 +0.21(+1.03%)
Oct 27, 2014 20.65 20.68 20.68 20.58 5,989,279 -0.10(-0.49%)
Oct 24, 2014 20.04 20.75 20.04 20.68 4,270,243 +0.68(+3.40%)
Oct 23, 2014 19.83 20.30 19.77 20.00 5,373,713 +0.36(+1.83%)
Oct 22, 2014 20.22 20.43 19.61 19.64 8,202,042 -0.47(-2.33%)
Oct 21, 2014 19.53 20.11 19.27 20.11 4,472,090 +0.79(+4.09%)
Oct 20, 2014 18.85 19.41 18.78 19.32 3,943,323 +0.50(+2.64%)
Oct 17, 2014 18.60 19.13 18.41 18.82 4,848,811 +0.52(+2.86%)
Oct 16, 2014 17.99 18.41 17.60 18.30 5,948,373 -0.04(-0.20%)
Oct 15, 2014 18.12 18.43 17.32 18.34 8,989,962 +0.00(+0.00%)
Oct 14, 2014 18.41 18.52 18.20 18.34 4,506,759 -0.03(-0.15%)
Oct 13, 2014 18.89 18.96 18.29 18.36 4,104,203 -0.51(-2.68%)
Oct 10, 2014 19.26 19.28 18.72 18.87 4,996,328 -0.41(-2.14%)
Oct 09, 2014 19.93 19.97 19.20 19.28 4,013,965 -0.74(-3.72%)
Oct 08, 2014 19.90 20.13 19.22 20.03 5,030,142 +0.25(+1.25%)
Oct 07, 2014 20.04 20.29 19.72 19.78 3,413,651 -0.35(-1.74%)
Oct 06, 2014 20.03 20.31 19.92 20.13 3,065,501 +0.25(+1.25%)
Oct 03, 2014 19.95 19.98 19.73 19.88 2,803,630 +0.19(+0.98%)
Oct 02, 2014 19.86 19.88 18.88 19.69 6,584,832 -0.22(-1.11%)
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.