Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.10 21.10 20.69 20.69 2,199,904 -0.67(-3.14%)
Apr 29, 2015 21.41 21.55 21.30 21.36 3,029,103 -0.07(-0.34%)
Apr 28, 2015 21.31 21.46 21.12 21.43 2,140,830 +0.05(+0.22%)
Apr 27, 2015 21.43 21.49 21.22 21.39 2,847,896 -0.11(-0.51%)
Apr 24, 2015 21.71 21.71 21.30 21.50 2,921,985 -0.14(-0.64%)
Apr 23, 2015 21.48 21.87 21.35 21.64 3,393,858 +0.16(+0.73%)
Apr 22, 2015 21.25 21.51 21.09 21.48 2,492,204 +0.19(+0.91%)
Apr 21, 2015 21.37 21.43 21.11 21.29 2,033,795 -0.04(-0.17%)
Apr 20, 2015 21.36 21.55 21.17 21.32 1,768,118 +0.08(+0.39%)
Apr 17, 2015 21.37 21.44 21.12 21.24 1,576,478 -0.23(-1.07%)
Apr 16, 2015 21.20 21.60 21.10 21.47 4,365,789 +0.40(+1.88%)
Apr 15, 2015 20.97 21.20 20.86 21.08 2,042,066 +0.13(+0.61%)
Apr 14, 2015 21.06 21.09 20.73 20.95 1,949,220 -0.07(-0.35%)
Apr 13, 2015 20.86 21.05 20.81 21.02 1,874,825 +0.16(+0.75%)
Apr 10, 2015 20.68 20.93 20.64 20.86 1,589,103 +0.20(+0.98%)
Apr 09, 2015 20.65 20.82 20.54 20.66 1,901,004 -0.03(-0.13%)
Apr 08, 2015 20.71 20.78 20.57 20.69 1,988,885 -0.09(-0.44%)
Apr 07, 2015 20.98 21.00 20.70 20.78 2,415,705 -0.22(-1.05%)
Apr 06, 2015 20.99 21.21 20.92 21.00 4,012,903 -0.09(-0.44%)
Apr 02, 2015 21.23 21.09 21.09 21.09 1,523,452 -0.12(-0.56%)
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.