Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.42 13.50 13.23 13.27 2,100,741 -0.22(-1.63%)
Jul 28, 2016 13.47 13.54 13.25 13.49 3,147,716 -0.04(-0.27%)
Jul 27, 2016 13.33 13.72 13.14 13.53 5,410,370 +0.23(+1.73%)
Jul 26, 2016 12.90 13.32 12.56 13.30 6,107,724 +0.51(+3.95%)
Jul 25, 2016 13.10 13.10 12.72 12.79 4,264,025 -0.17(-1.28%)
Jul 22, 2016 12.73 12.98 12.58 12.96 3,312,998 +0.23(+1.81%)
Jul 21, 2016 12.57 12.78 12.46 12.73 2,882,927 +0.16(+1.24%)
Jul 20, 2016 11.99 12.60 11.95 12.57 8,273,635 +0.57(+4.75%)
Jul 19, 2016 11.98 12.02 11.83 12.00 2,889,296 +0.13(+1.08%)
Jul 18, 2016 11.81 12.07 11.81 11.88 2,099,294 +0.06(+0.54%)
Jul 15, 2016 11.55 11.88 11.54 11.81 2,463,947 +0.26(+2.23%)
Jul 14, 2016 11.51 11.62 11.49 11.55 2,248,263 +0.16(+1.37%)
Jul 13, 2016 11.42 11.48 11.17 11.40 3,456,601 -0.07(-0.64%)
Jul 12, 2016 11.60 11.64 11.36 11.47 5,239,687 +0.00(+0.00%)
Jul 11, 2016 11.32 11.50 11.26 11.47 3,747,066 +0.17(+1.46%)
Jul 08, 2016 11.26 11.37 11.11 11.31 3,365,982 +0.19(+1.74%)
Jul 07, 2016 11.12 11.28 11.02 11.11 3,390,637 +0.08(+0.75%)
Jul 06, 2016 11.02 11.07 10.69 11.03 4,324,353 -0.06(-0.50%)
Jul 05, 2016 11.22 11.27 10.98 11.08 3,489,299 -0.26(-2.27%)
Jul 01, 2016 11.26 11.34 11.34 11.34 1,735,679 +0.00(+0.00%)
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%)
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.