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 (%)
Jun 30, 2015 18.48 18.48 18.20 18.36 1,841,630 +0.05(+0.26%)
Jun 29, 2015 18.36 18.50 18.18 18.31 3,436,008 -0.24(-1.30%)
Jun 26, 2015 18.74 18.78 18.45 18.55 2,105,861 -0.14(-0.73%)
Jun 25, 2015 18.72 18.80 18.61 18.69 6,483,318 -0.02(-0.13%)
Jun 24, 2015 18.66 18.71 18.53 18.71 3,307,215 +0.01(+0.04%)
Jun 23, 2015 18.58 18.78 18.57 18.70 2,666,443 +0.12(+0.65%)
Jun 22, 2015 18.59 18.60 18.44 18.58 1,713,465 +0.10(+0.57%)
Jun 19, 2015 18.51 18.54 18.37 18.48 2,489,214 -0.01(-0.04%)
Jun 18, 2015 18.36 18.57 18.32 18.49 3,128,952 +0.18(+0.97%)
Jun 17, 2015 18.47 18.48 18.21 18.31 3,094,714 -0.10(-0.52%)
Jun 16, 2015 18.43 18.48 18.35 18.41 1,906,813 -0.05(-0.26%)
Jun 15, 2015 18.39 18.50 18.37 18.45 2,564,615 -0.10(-0.56%)
Jun 12, 2015 18.70 18.70 18.46 18.56 1,644,827 -0.17(-0.90%)
Jun 11, 2015 18.52 18.74 18.52 18.73 1,735,634 +0.21(+1.13%)
Jun 10, 2015 18.44 18.55 18.33 18.52 2,745,636 +0.16(+0.88%)
Jun 09, 2015 18.52 18.53 18.18 18.36 2,257,513 -0.18(-0.95%)
Jun 08, 2015 18.68 18.76 18.44 18.53 2,266,196 -0.14(-0.77%)
Jun 05, 2015 18.72 18.73 18.57 18.68 3,307,936 +0.03(+0.17%)
Jun 04, 2015 18.64 18.76 18.56 18.65 2,790,359 +0.02(+0.09%)
Jun 03, 2015 18.52 18.65 18.49 18.63 3,943,924 +0.22(+1.18%)
Jun 02, 2015 18.41 18.47 18.28 18.41 2,971,083 +0.04(+0.22%)
Jun 01, 2015 18.47 18.51 18.34 18.37 1,696,388 -0.06(-0.35%)
May 29, 2015 18.37 18.48 18.36 18.44 2,249,631 -0.04(-0.22%)
May 28, 2015 18.41 18.48 18.36 18.48 2,416,323 +0.02(+0.09%)
May 27, 2015 18.43 18.54 18.40 18.46 4,987,743 +0.04(+0.22%)
May 26, 2015 18.40 18.47 18.28 18.42 3,018,673 -0.01(-0.04%)
May 22, 2015 18.46 18.43 18.43 18.43 1,934,558 -0.03(-0.17%)
May 21, 2015 18.45 18.49 18.36 18.46 3,402,682 -0.02(-0.09%)
May 20, 2015 18.60 18.60 18.45 18.48 2,540,279 -0.10(-0.52%)
May 19, 2015 18.60 18.75 18.50 18.57 3,780,140 +0.00(+0.00%)
May 18, 2015 18.54 18.63 18.40 18.57 4,426,974 +0.09(+0.48%)
May 15, 2015 18.41 18.50 18.33 18.49 2,686,345 +0.08(+0.44%)
May 14, 2015 18.37 18.48 18.33 18.41 2,731,548 +0.11(+0.61%)
May 13, 2015 18.23 18.37 18.21 18.29 2,696,021 +0.07(+0.40%)
May 12, 2015 18.14 18.23 18.05 18.22 2,135,237 +0.02(+0.13%)
May 11, 2015 18.20 18.23 18.12 18.20 2,327,778 +0.02(+0.13%)
May 08, 2015 18.21 18.29 18.13 18.17 3,267,132 +0.10(+0.53%)
May 07, 2015 18.16 18.26 18.04 18.08 3,034,071 -0.14(-0.75%)
May 06, 2015 18.40 18.46 18.17 18.21 2,184,258 -0.12(-0.66%)
May 05, 2015 18.36 18.54 18.30 18.33 3,292,873 +0.04(+0.22%)
May 04, 2015 18.24 18.45 18.24 18.29 2,678,822 +0.12(+0.66%)
May 01, 2015 18.15 18.30 18.15 18.17 2,079,504 +0.09(+0.49%)
Apr 30, 2015 18.45 18.45 18.08 18.08 2,516,928 -0.59(-3.14%)
Apr 29, 2015 18.71 18.83 18.61 18.67 3,465,621 -0.06(-0.34%)
Apr 28, 2015 18.62 18.76 18.46 18.73 2,449,341 +0.04(+0.22%)
Apr 27, 2015 18.73 18.78 18.55 18.69 3,258,302 -0.10(-0.51%)
Apr 24, 2015 18.98 18.98 18.61 18.79 3,343,066 -0.12(-0.64%)
Apr 23, 2015 18.78 19.11 18.66 18.91 3,882,940 +0.14(+0.73%)
Apr 22, 2015 18.57 18.80 18.44 18.78 2,851,351 +0.17(+0.91%)
Apr 21, 2015 18.68 18.73 18.45 18.61 2,326,882 -0.03(-0.17%)
Apr 20, 2015 18.67 18.83 18.50 18.64 2,022,919 +0.07(+0.39%)
Apr 17, 2015 18.68 18.74 18.46 18.57 1,803,661 -0.20(-1.07%)
Apr 16, 2015 18.53 18.88 18.45 18.77 4,994,935 +0.35(+1.87%)
Apr 15, 2015 18.33 18.53 18.23 18.42 2,336,344 +0.11(+0.61%)
Apr 14, 2015 18.41 18.43 18.12 18.31 2,230,119 -0.06(-0.35%)
Apr 13, 2015 18.24 18.40 18.19 18.37 2,145,003 +0.14(+0.75%)
Apr 10, 2015 18.08 18.29 18.04 18.24 1,818,106 +0.18(+0.98%)
Apr 09, 2015 18.05 18.20 17.96 18.06 2,174,954 -0.02(-0.13%)
Apr 08, 2015 18.10 18.16 17.98 18.08 2,275,499 -0.08(-0.44%)
Apr 07, 2015 18.33 18.36 18.09 18.16 2,763,828 -0.19(-1.05%)
Apr 06, 2015 18.35 18.54 18.29 18.36 4,591,195 -0.08(-0.44%)
Apr 02, 2015 18.56 18.44 18.44 18.44 1,742,994 -0.10(-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.