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 (%)
Jul 31, 2017 17.80 17.99 17.70 17.81 3,414,751 +0.07(+0.41%)
Jul 28, 2017 17.70 17.84 17.34 17.74 3,138,485 +0.05(+0.26%)
Jul 27, 2017 18.27 18.40 17.69 17.69 4,975,183 -0.06(-0.31%)
Jul 26, 2017 17.92 17.97 17.75 17.75 3,082,112 -0.14(-0.77%)
Jul 25, 2017 17.78 17.97 17.78 17.89 2,869,247 +0.15(+0.83%)
Jul 24, 2017 17.88 17.90 17.64 17.74 4,453,126 -0.07(-0.41%)
Jul 21, 2017 17.84 18.01 17.79 17.81 3,395,355 +0.06(+0.36%)
Jul 20, 2017 17.92 18.05 17.72 17.75 3,612,785 -0.12(-0.67%)
Jul 19, 2017 17.66 17.92 17.52 17.87 3,225,685 +0.28(+1.62%)
Jul 18, 2017 17.84 17.88 17.45 17.58 3,310,278 -0.28(-1.59%)
Jul 17, 2017 17.79 18.02 17.69 17.87 2,921,118 +0.17(+0.99%)
Jul 14, 2017 17.68 17.86 17.59 17.69 2,610,585 +0.08(+0.47%)
Jul 13, 2017 17.69 17.74 17.55 17.61 5,418,109 -0.01(-0.05%)
Jul 12, 2017 17.55 17.62 17.41 17.62 4,711,445 +0.18(+1.05%)
Jul 11, 2017 17.31 17.48 17.26 17.44 2,333,589 +0.10(+0.58%)
Jul 10, 2017 17.09 17.45 17.02 17.34 2,998,358 +0.28(+1.67%)
Jul 07, 2017 16.89 17.06 16.74 17.05 2,397,227 +0.21(+1.26%)
Jul 06, 2017 16.89 16.94 16.75 16.84 2,545,973 -0.10(-0.60%)
Jul 05, 2017 17.09 17.11 16.68 16.94 4,000,676 -0.10(-0.59%)
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.