Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.29 18.32 18.04 18.26 2,384,361 -0.04(-0.22%)
May 29, 2014 18.43 18.48 18.23 18.30 2,316,784 -0.10(-0.57%)
May 28, 2014 18.40 18.54 18.31 18.41 1,664,998 +0.00(+0.00%)
May 27, 2014 18.73 18.73 18.29 18.41 2,304,961 -0.10(-0.56%)
May 23, 2014 18.84 18.51 18.51 18.51 2,160,007 -0.20(-1.07%)
May 22, 2014 18.76 18.79 18.24 18.71 4,554,152 -0.10(-0.51%)
May 21, 2014 18.60 18.90 18.46 18.81 3,100,699 +0.44(+2.41%)
May 20, 2014 18.82 18.86 17.99 18.37 3,985,509 -0.34(-1.80%)
May 19, 2014 18.08 18.72 18.04 18.70 3,490,911 +0.69(+3.84%)
May 16, 2014 17.88 18.20 17.76 18.01 3,090,152 +0.02(+0.13%)
May 15, 2014 18.50 18.61 17.80 17.99 3,897,888 -0.57(-3.07%)
May 14, 2014 18.80 18.94 18.45 18.56 3,083,442 -0.09(-0.47%)
May 13, 2014 18.68 18.90 18.49 18.65 4,584,626 +0.21(+1.13%)
May 12, 2014 18.07 18.50 18.02 18.44 4,548,936 +0.49(+2.73%)
May 09, 2014 17.53 18.01 17.51 17.95 3,769,391 +0.47(+2.67%)
May 08, 2014 17.72 18.10 17.47 17.48 4,438,533 -0.22(-1.23%)
May 07, 2014 18.25 18.29 17.29 17.70 6,375,791 -0.72(-3.88%)
May 06, 2014 18.55 18.55 18.25 18.41 4,062,457 -0.05(-0.26%)
May 05, 2014 18.25 18.80 18.11 18.46 3,237,579 +0.02(+0.09%)
May 02, 2014 19.03 19.03 18.40 18.45 5,410,056 -0.43(-2.30%)
May 01, 2014 18.24 18.94 18.21 18.88 6,755,319 +0.63(+3.48%)
Apr 30, 2014 18.66 18.71 18.21 18.25 2,641,090 -0.43(-2.28%)
Apr 29, 2014 18.69 18.86 18.50 18.67 3,001,453 +0.02(+0.13%)
Apr 28, 2014 19.14 19.14 18.49 18.65 3,163,234 -0.40(-2.11%)
Apr 25, 2014 19.52 19.80 18.92 19.05 3,328,778 -0.56(-2.87%)
Apr 24, 2014 19.28 19.64 18.61 19.61 5,662,805 +0.62(+3.26%)
Apr 23, 2014 19.19 19.23 18.93 18.99 3,339,051 -0.17(-0.88%)
Apr 22, 2014 18.64 19.23 18.62 19.16 2,059,627 +0.52(+2.80%)
Apr 21, 2014 18.50 18.74 18.45 18.64 2,266,945 +0.11(+0.61%)
Apr 17, 2014 18.72 18.53 18.53 18.53 4,110,412 -0.09(-0.47%)
Apr 16, 2014 17.84 18.65 17.76 18.62 3,470,878 +0.85(+4.79%)
Apr 15, 2014 17.46 17.79 17.36 17.76 2,244,435 +0.28(+1.61%)
Apr 14, 2014 17.71 17.76 17.23 17.48 3,872,068 -0.09(-0.50%)
Apr 11, 2014 17.87 17.96 17.43 17.57 5,254,133 -0.46(-2.54%)
Apr 10, 2014 18.76 18.80 17.86 18.03 3,722,187 -0.67(-3.61%)
Apr 09, 2014 18.17 18.74 18.09 18.70 3,829,526 +0.65(+3.60%)
Apr 08, 2014 18.47 18.55 17.96 18.05 4,002,191 -0.42(-2.26%)
Apr 07, 2014 18.91 19.00 18.44 18.47 3,621,574 -0.53(-2.79%)
Apr 04, 2014 19.10 19.52 18.90 19.00 4,220,049 -0.04(-0.21%)
Apr 03, 2014 18.78 19.08 18.71 19.04 2,743,982 +0.51(+2.78%)
Apr 02, 2014 18.66 18.90 18.41 18.53 1,890,575 -0.27(-1.41%)
Apr 01, 2014 18.21 18.81 18.21 18.79 7,547,312 +0.44(+2.41%)
Mar 31, 2014 18.24 18.38 18.17 18.35 2,322,503 +0.24(+1.33%)
Mar 28, 2014 18.11 18.30 17.96 18.11 2,279,063 +0.11(+0.63%)
Mar 27, 2014 17.98 18.10 17.83 18.00 2,055,533 +0.06(+0.36%)
Mar 26, 2014 18.24 18.29 17.73 17.93 6,702,047 -0.30(-1.63%)
Mar 25, 2014 18.44 18.63 18.17 18.23 2,471,762 -0.11(-0.61%)
Mar 24, 2014 18.50 18.56 17.98 18.34 2,977,435 -0.13(-0.70%)
Mar 21, 2014 19.03 19.12 18.45 18.47 2,472,856 -0.38(-2.00%)
Mar 20, 2014 18.66 18.93 18.54 18.85 3,535,994 +0.14(+0.73%)
Mar 19, 2014 18.84 18.88 18.61 18.71 3,418,251 -0.10(-0.51%)
Mar 18, 2014 18.67 18.90 18.61 18.81 4,137,469 +0.14(+0.73%)
Mar 17, 2014 18.60 18.87 18.60 18.67 1,718,952 +0.22(+1.18%)
Mar 14, 2014 18.83 18.98 18.40 18.45 4,029,784 -0.47(-2.50%)
Mar 13, 2014 19.17 19.28 18.84 18.93 2,162,015 -0.29(-1.51%)
Mar 12, 2014 19.35 19.36 18.96 19.22 1,770,226 -0.24(-1.24%)
Mar 11, 2014 19.52 19.60 19.38 19.46 1,198,947 -0.09(-0.45%)
Mar 10, 2014 19.51 19.60 19.38 19.55 1,894,286 +0.04(+0.21%)
Mar 07, 2014 19.77 19.80 19.44 19.51 3,533,077 -0.14(-0.74%)
Mar 06, 2014 19.50 19.66 19.50 19.65 2,932,813 +0.18(+0.91%)
Mar 05, 2014 19.34 19.48 19.29 19.48 1,894,556 +0.10(+0.50%)
Mar 04, 2014 19.38 19.41 19.23 19.38 2,150,211 +0.38(+1.99%)
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.