Skip to main content

KKR & Company LP (NY: KKR )

129.77 +1.80 (+1.41%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 16.91 17.01 16.52 16.72 3,639,445 +0.22(+1.33%)
Apr 27, 2017 15.99 16.82 15.78 16.50 12,164,858 +0.85(+5.40%)
Apr 26, 2017 15.44 15.81 15.43 15.66 3,508,391 +0.25(+1.60%)
Apr 25, 2017 15.29 15.45 15.25 15.41 2,511,028 +0.20(+1.33%)
Apr 24, 2017 15.28 15.32 15.12 15.21 1,586,326 +0.19(+1.29%)
Apr 21, 2017 15.20 15.26 14.94 15.01 1,545,940 -0.16(-1.05%)
Apr 20, 2017 14.90 15.23 14.88 15.17 2,970,065 +0.32(+2.14%)
Apr 19, 2017 15.09 15.18 14.78 14.86 2,825,175 -0.16(-1.06%)
Apr 18, 2017 15.12 15.20 14.91 15.01 2,510,631 -0.24(-1.56%)
Apr 17, 2017 14.88 15.35 14.85 15.25 2,002,088 +0.04(+0.23%)
Apr 13, 2017 15.42 15.53 15.18 15.22 1,500,493 -0.26(-1.71%)
Apr 12, 2017 15.68 15.75 15.46 15.48 2,032,240 -0.27(-1.73%)
Apr 11, 2017 15.71 15.80 15.60 15.75 2,474,063 -0.01(-0.06%)
Apr 10, 2017 15.35 15.77 15.30 15.76 2,295,716 +0.39(+2.52%)
Apr 07, 2017 15.47 15.58 15.35 15.38 2,835,551 -0.20(-1.30%)
Apr 06, 2017 15.53 15.69 15.49 15.58 2,655,457 +0.00(+0.00%)
Apr 05, 2017 15.97 16.01 15.52 15.58 3,478,213 -0.32(-2.00%)
Apr 04, 2017 15.72 15.97 15.72 15.90 2,027,231 +0.09(+0.56%)
Apr 03, 2017 16.00 16.05 15.71 15.81 1,777,354 -0.26(-1.59%)
Mar 31, 2017 16.04 16.32 16.04 16.06 2,900,825 -0.12(-0.76%)
Mar 30, 2017 15.56 16.25 15.56 16.19 4,234,076 +0.53(+3.38%)
Mar 29, 2017 15.67 15.76 15.55 15.66 1,823,851 -0.07(-0.45%)
Mar 28, 2017 15.51 15.86 15.51 15.73 4,884,568 +0.15(+0.96%)
Mar 27, 2017 15.78 15.88 15.45 15.58 7,543,352 -0.43(-2.70%)
Mar 24, 2017 16.06 16.12 15.93 16.01 2,338,626 -0.06(-0.38%)
Mar 23, 2017 16.03 16.13 15.96 16.07 2,773,740 +0.02(+0.11%)
Mar 22, 2017 15.79 16.15 15.62 16.05 3,639,666 +0.26(+1.62%)
Mar 21, 2017 16.12 16.13 15.76 15.80 5,373,656 -0.28(-1.75%)
Mar 20, 2017 15.95 16.12 15.95 16.08 2,441,303 +0.08(+0.50%)
Mar 17, 2017 16.14 16.17 15.94 16.00 3,097,595 -0.17(-1.04%)
Mar 16, 2017 16.25 16.29 16.10 16.17 1,329,894 -0.07(-0.43%)
Mar 15, 2017 16.18 16.30 16.08 16.24 2,358,266 +0.15(+0.93%)
Mar 14, 2017 16.03 16.11 15.96 16.09 2,649,576 -0.01(-0.05%)
Mar 13, 2017 16.00 16.17 15.95 16.10 3,234,497 +0.05(+0.33%)
Mar 10, 2017 15.98 16.08 15.90 16.05 2,923,596 +0.17(+1.05%)
Mar 09, 2017 15.86 16.00 15.79 15.88 3,327,193 +0.01(+0.06%)
Mar 08, 2017 15.87 15.94 15.76 15.87 3,260,753 +0.09(+0.56%)
Mar 07, 2017 15.92 15.95 15.64 15.78 2,895,673 -0.11(-0.72%)
Mar 06, 2017 15.83 16.04 15.81 15.90 2,792,262 -0.04(-0.28%)
Mar 03, 2017 15.90 15.97 15.82 15.94 1,706,909 +0.00(+0.00%)
Mar 02, 2017 16.02 16.07 15.92 15.94 2,918,993 -0.08(-0.50%)
Mar 01, 2017 16.06 16.12 15.99 16.02 7,363,365 +0.13(+0.83%)
Feb 28, 2017 15.75 15.98 15.75 15.89 2,773,720 -0.08(-0.50%)
Feb 27, 2017 15.71 15.97 15.28 15.97 3,351,045 +0.11(+0.67%)
Feb 24, 2017 15.82 15.99 15.59 15.86 4,579,705 -0.17(-1.04%)
Feb 23, 2017 16.06 16.10 15.90 16.03 2,477,017 -0.04(-0.27%)
Feb 22, 2017 15.90 16.08 15.90 16.07 2,930,356 -0.03(-0.16%)
Feb 21, 2017 15.98 16.17 15.98 16.10 2,631,675 +0.02(+0.11%)
Feb 17, 2017 16.08 16.08 16.08 0 +0.21(+1.33%)
Feb 16, 2017 15.84 15.90 15.71 15.87 6,785,805 -0.01(-0.06%)
Feb 15, 2017 15.71 15.90 15.68 15.88 2,508,363 +0.15(+0.94%)
Feb 14, 2017 15.39 15.78 15.37 15.73 3,705,047 +0.01(+0.06%)
Feb 13, 2017 15.83 15.97 15.43 15.72 5,829,851 -0.15(-0.94%)
Feb 10, 2017 15.90 16.05 15.81 15.87 5,383,522 -0.06(-0.38%)
Feb 09, 2017 16.04 16.04 15.52 15.93 5,799,870 -0.11(-0.71%)
Feb 08, 2017 15.67 16.07 15.59 16.04 4,602,679 +0.38(+2.40%)
Feb 07, 2017 15.28 15.74 15.22 15.67 4,009,402 +0.41(+2.69%)
Feb 06, 2017 15.29 15.35 15.20 15.26 2,214,313 -0.12(-0.80%)
Feb 03, 2017 15.54 15.70 15.38 15.38 2,477,857 +0.04(+0.28%)
Feb 02, 2017 15.25 15.38 15.15 15.34 2,678,390 -0.02(-0.11%)
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.