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 (%)
Jun 30, 2016 11.44 11.58 11.25 11.34 2,071,435 -0.13(-1.12%)
Jun 29, 2016 11.22 11.51 11.08 11.47 2,077,461 +0.43(+3.91%)
Jun 28, 2016 11.40 11.49 10.94 11.04 2,521,993 +0.03(+0.25%)
Jun 27, 2016 11.22 11.22 10.94 11.01 4,361,381 -0.40(-3.54%)
Jun 24, 2016 11.44 11.87 11.35 11.42 4,729,902 -0.76(-6.26%)
Jun 23, 2016 12.15 12.33 12.08 12.18 2,895,233 +0.22(+1.84%)
Jun 22, 2016 12.04 12.22 11.95 11.96 2,296,610 -0.06(-0.53%)
Jun 21, 2016 11.81 12.07 11.75 12.02 2,446,362 +0.28(+2.35%)
Jun 20, 2016 11.63 11.94 11.60 11.75 2,813,459 +0.29(+2.57%)
Jun 17, 2016 11.44 11.63 11.39 11.45 2,384,081 +0.05(+0.40%)
Jun 16, 2016 11.56 11.60 11.19 11.41 3,092,745 -0.26(-2.21%)
Jun 15, 2016 11.76 11.93 11.63 11.66 4,198,371 -0.03(-0.24%)
Jun 14, 2016 11.98 12.15 11.66 11.69 2,967,724 -0.36(-2.98%)
Jun 13, 2016 12.16 12.33 11.99 12.05 2,987,511 -0.24(-1.94%)
Jun 10, 2016 12.34 12.39 12.19 12.29 3,441,838 -0.25(-1.98%)
Jun 09, 2016 12.70 12.73 12.45 12.54 2,341,093 -0.25(-1.94%)
Jun 08, 2016 12.90 13.07 12.76 12.79 2,291,147 -0.15(-1.14%)
Jun 07, 2016 12.93 13.15 12.92 12.93 3,940,028 +0.03(+0.21%)
Jun 06, 2016 12.44 12.95 12.41 12.90 2,480,112 +0.46(+3.69%)
Jun 03, 2016 12.44 12.49 12.33 12.44 2,132,666 -0.11(-0.88%)
Jun 02, 2016 12.41 12.59 12.41 12.56 1,596,430 +0.03(+0.22%)
Jun 01, 2016 12.31 12.57 12.21 12.53 1,792,044 +0.11(+0.89%)
May 31, 2016 12.44 12.53 12.34 12.42 1,955,489 -0.01(-0.07%)
May 27, 2016 12.30 12.43 12.43 12.43 1,556,268 +0.09(+0.75%)
May 26, 2016 12.47 12.54 12.33 12.33 2,151,423 -0.14(-1.11%)
May 25, 2016 12.31 12.60 12.31 12.47 4,431,467 +0.17(+1.42%)
May 24, 2016 12.04 12.33 12.03 12.30 3,113,981 +0.29(+2.45%)
May 23, 2016 11.86 12.13 11.86 12.00 2,700,386 +0.01(+0.08%)
May 20, 2016 11.88 12.20 11.84 11.99 3,240,990 +0.21(+1.79%)
May 19, 2016 12.02 12.04 11.49 11.78 6,055,104 -0.29(-2.36%)
May 18, 2016 12.06 12.40 11.94 12.07 2,086,627 +0.00(+0.00%)
May 17, 2016 11.91 12.41 11.89 12.07 2,959,600 +0.11(+0.92%)
May 16, 2016 11.68 12.02 11.68 11.96 3,741,415 +0.31(+2.68%)
May 13, 2016 11.82 12.04 11.62 11.65 2,497,037 -0.28(-2.39%)
May 12, 2016 11.82 11.95 11.60 11.93 2,654,881 +0.12(+1.01%)
May 11, 2016 11.92 12.04 11.81 11.81 2,824,308 -0.14(-1.15%)
May 10, 2016 11.99 12.18 11.94 11.95 3,595,255 -0.05(-0.38%)
May 09, 2016 12.03 12.14 11.95 11.99 1,937,342 -0.11(-0.91%)
May 06, 2016 12.00 12.37 11.99 12.10 1,992,747 +0.00(+0.00%)
May 05, 2016 12.36 12.49 12.08 12.10 1,948,554 -0.20(-1.64%)
May 04, 2016 12.37 12.59 12.03 12.31 4,292,233 -0.10(-0.81%)
May 03, 2016 12.12 12.45 11.88 12.41 4,377,072 +0.06(+0.45%)
May 02, 2016 12.50 12.63 12.35 12.35 3,844,508 -0.15(-1.18%)
Apr 29, 2016 12.77 12.90 12.24 12.50 2,612,820 -0.29(-2.30%)
Apr 28, 2016 13.14 13.31 12.78 12.79 2,578,552 -0.41(-3.13%)
Apr 27, 2016 13.20 13.37 12.93 13.21 2,409,489 -0.14(-1.03%)
Apr 26, 2016 13.35 13.73 13.33 13.35 2,197,207 +0.03(+0.21%)
Apr 25, 2016 13.16 13.62 13.01 13.32 3,858,529 -0.41(-3.01%)
Apr 22, 2016 13.69 13.89 13.61 13.73 2,271,916 +0.06(+0.47%)
Apr 21, 2016 13.61 13.82 13.46 13.67 3,128,410 +0.06(+0.40%)
Apr 20, 2016 13.27 13.64 13.21 13.61 2,954,726 +0.41(+3.13%)
Apr 19, 2016 12.86 13.28 12.81 13.20 3,590,392 +0.38(+2.94%)
Apr 18, 2016 12.55 12.89 12.50 12.82 2,009,003 +0.26(+2.05%)
Apr 15, 2016 12.56 12.77 12.51 12.56 2,316,767 -0.04(-0.29%)
Apr 14, 2016 12.65 12.65 12.21 12.60 3,041,924 -0.06(-0.51%)
Apr 13, 2016 12.28 12.69 12.20 12.67 3,081,213 +0.46(+3.77%)
Apr 12, 2016 12.15 12.22 11.94 12.21 3,553,450 +0.08(+0.68%)
Apr 11, 2016 12.02 12.22 11.99 12.12 2,883,049 +0.13(+1.07%)
Apr 08, 2016 12.39 12.56 11.99 11.99 2,220,057 -0.23(-1.88%)
Apr 07, 2016 12.22 12.35 12.09 12.22 3,634,003 -0.16(-1.26%)
Apr 06, 2016 12.31 12.39 12.05 12.38 2,641,721 +0.09(+0.75%)
Apr 05, 2016 12.75 12.77 12.14 12.29 3,241,214 -0.58(-4.50%)
Apr 04, 2016 13.10 13.19 12.82 12.87 1,751,396 -0.32(-2.44%)
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.