Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.55 11.64 11.46 11.53 2,105,406 -0.01(-0.07%)
May 27, 2016 11.42 11.54 11.54 11.54 1,675,580 +0.09(+0.75%)
May 26, 2016 11.58 11.64 11.46 11.46 2,316,362 -0.13(-1.11%)
May 25, 2016 11.43 11.70 11.43 11.58 4,771,205 +0.16(+1.42%)
May 24, 2016 11.18 11.45 11.17 11.42 3,352,714 +0.27(+2.45%)
May 23, 2016 11.01 11.27 11.01 11.15 2,907,411 +0.01(+0.08%)
May 20, 2016 11.03 11.33 11.00 11.14 3,489,461 +0.20(+1.79%)
May 19, 2016 11.17 11.18 10.67 10.94 6,519,319 -0.26(-2.36%)
May 18, 2016 11.20 11.52 11.09 11.21 2,246,598 +0.00(+0.00%)
May 17, 2016 11.06 11.52 11.05 11.21 3,186,498 +0.10(+0.92%)
May 16, 2016 10.85 11.17 10.85 11.11 4,028,251 +0.29(+2.68%)
May 13, 2016 10.98 11.18 10.79 10.82 2,688,472 -0.26(-2.39%)
May 12, 2016 10.98 11.10 10.77 11.08 2,858,417 +0.11(+1.01%)
May 11, 2016 11.07 11.18 10.97 10.97 3,040,833 -0.13(-1.15%)
May 10, 2016 11.14 11.31 11.09 11.10 3,870,885 -0.04(-0.38%)
May 09, 2016 11.17 11.28 11.10 11.14 2,085,868 -0.10(-0.91%)
May 06, 2016 11.15 11.49 11.14 11.24 2,145,521 +0.00(+0.00%)
May 05, 2016 11.48 11.60 11.22 11.24 2,097,940 -0.19(-1.64%)
May 04, 2016 11.49 11.70 11.17 11.43 4,621,296 -0.09(-0.81%)
May 03, 2016 11.26 11.57 11.03 11.52 4,712,640 +0.19(+1.66%)
May 02, 2016 11.47 11.59 11.34 11.34 4,189,117 -0.13(-1.18%)
Apr 29, 2016 11.72 11.84 11.24 11.47 2,847,025 -0.27(-2.30%)
Apr 28, 2016 12.06 12.22 11.72 11.74 2,809,685 -0.38(-3.13%)
Apr 27, 2016 12.11 12.27 11.87 12.12 2,625,467 -0.13(-1.03%)
Apr 26, 2016 12.25 12.60 12.23 12.25 2,394,157 +0.03(+0.21%)
Apr 25, 2016 12.08 12.50 11.94 12.22 4,204,395 -0.38(-3.01%)
Apr 22, 2016 12.56 12.75 12.49 12.60 2,475,563 +0.06(+0.47%)
Apr 21, 2016 12.49 12.69 12.35 12.54 3,408,831 +0.05(+0.41%)
Apr 20, 2016 12.18 12.52 12.12 12.49 3,219,578 +0.38(+3.13%)
Apr 19, 2016 11.80 12.19 11.76 12.11 3,912,222 +0.35(+2.94%)
Apr 18, 2016 11.51 11.83 11.47 11.77 2,189,084 +0.24(+2.05%)
Apr 15, 2016 11.52 11.72 11.48 11.53 2,524,434 -0.03(-0.29%)
Apr 14, 2016 11.61 11.61 11.20 11.56 3,314,592 -0.06(-0.51%)
Apr 13, 2016 11.27 11.65 11.20 11.62 3,357,403 +0.42(+3.77%)
Apr 12, 2016 11.15 11.22 10.96 11.20 3,871,969 +0.08(+0.68%)
Apr 11, 2016 11.03 11.21 11.01 11.13 3,141,476 +0.12(+1.07%)
Apr 08, 2016 11.37 11.52 11.00 11.01 2,419,055 -0.21(-1.88%)
Apr 07, 2016 11.21 11.34 11.09 11.22 3,959,743 -0.14(-1.26%)
Apr 06, 2016 11.29 11.37 11.06 11.36 2,878,517 +0.08(+0.75%)
Apr 05, 2016 11.70 11.72 11.14 11.28 3,531,745 -0.53(-4.50%)
Apr 04, 2016 12.02 12.10 11.77 11.81 1,908,386 -0.30(-2.44%)
Apr 01, 2016 12.23 12.29 11.98 12.10 1,443,005 -0.29(-2.31%)
Mar 31, 2016 12.16 12.39 12.15 12.39 1,920,454 +0.16(+1.31%)
Mar 30, 2016 12.24 12.43 12.06 12.23 2,281,909 +0.11(+0.90%)
Mar 29, 2016 11.81 12.15 11.60 12.12 1,944,376 +0.23(+1.92%)
Mar 28, 2016 11.72 12.03 11.60 11.89 2,253,992 +0.17(+1.44%)
Mar 24, 2016 11.85 11.72 11.72 11.72 2,942,697 -0.25(-2.11%)
Mar 23, 2016 12.51 12.59 11.94 11.98 2,651,806 -0.57(-4.51%)
Mar 22, 2016 12.54 12.62 12.32 12.54 2,078,057 -0.05(-0.40%)
Mar 21, 2016 12.46 12.67 12.44 12.59 3,489,289 +0.13(+1.01%)
Mar 18, 2016 12.70 12.75 12.40 12.47 3,795,675 -0.22(-1.73%)
Mar 17, 2016 12.09 12.82 12.02 12.69 3,607,792 +0.58(+4.81%)
Mar 16, 2016 11.70 12.21 11.70 12.10 3,905,546 +0.34(+2.87%)
Mar 15, 2016 11.81 11.86 11.62 11.77 3,154,802 -0.13(-1.13%)
Mar 14, 2016 11.89 12.05 11.78 11.90 3,232,986 -0.03(-0.28%)
Mar 11, 2016 11.71 11.98 11.70 11.94 4,274,509 +0.31(+2.69%)
Mar 10, 2016 11.43 11.63 11.28 11.62 2,772,618 +0.24(+2.07%)
Mar 09, 2016 11.39 11.55 11.29 11.39 2,258,084 +0.13(+1.20%)
Mar 08, 2016 11.65 11.72 11.25 11.25 2,118,581 -0.51(-4.37%)
Mar 07, 2016 11.27 11.85 11.26 11.77 6,457,370 +0.45(+3.95%)
Mar 04, 2016 10.95 11.45 10.94 11.32 4,802,335 +0.37(+3.39%)
Mar 03, 2016 10.72 10.97 10.67 10.95 7,075,333 +0.17(+1.56%)
Mar 02, 2016 10.93 11.05 10.75 10.78 3,742,016 -0.15(-1.39%)
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.