Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.21 14.51 13.85 14.02 8,264,844 -0.12(-0.87%)
Oct 29, 2015 13.49 14.69 13.19 14.14 14,223,209 +0.37(+2.67%)
Oct 28, 2015 13.05 14.08 12.99 13.77 18,687,576 -0.61(-4.26%)
Oct 27, 2015 14.46 14.59 14.09 14.39 2,434,153 -0.14(-0.96%)
Oct 26, 2015 14.55 14.65 14.43 14.52 3,683,097 -0.02(-0.11%)
Oct 23, 2015 14.42 14.71 14.36 14.54 2,731,360 +0.33(+2.30%)
Oct 22, 2015 14.07 14.34 14.01 14.21 2,343,948 +0.28(+1.99%)
Oct 21, 2015 13.93 14.13 13.93 13.94 2,108,833 +0.07(+0.47%)
Oct 20, 2015 14.10 14.18 13.82 13.87 5,075,536 -0.21(-1.51%)
Oct 19, 2015 14.55 14.55 14.08 14.08 4,019,803 -0.47(-3.20%)
Oct 16, 2015 14.55 14.59 14.37 14.55 3,473,105 +0.08(+0.56%)
Oct 15, 2015 14.47 14.57 14.24 14.47 5,107,806 +0.07(+0.51%)
Oct 14, 2015 14.71 14.82 14.35 14.39 2,804,150 -0.24(-1.62%)
Oct 13, 2015 14.83 14.99 14.57 14.63 2,431,546 -0.37(-2.45%)
Oct 12, 2015 15.27 15.28 14.77 15.00 2,466,450 -0.26(-1.71%)
Oct 09, 2015 15.45 15.49 15.20 15.26 1,486,571 -0.07(-0.48%)
Oct 08, 2015 15.16 15.48 15.06 15.33 1,771,042 +0.11(+0.75%)
Oct 07, 2015 15.11 15.60 15.08 15.22 3,118,248 +0.23(+1.53%)
Oct 06, 2015 14.91 15.23 14.88 14.99 5,538,631 +0.07(+0.44%)
Oct 05, 2015 14.37 14.93 14.30 14.93 2,671,759 +0.67(+4.70%)
Oct 02, 2015 13.81 14.26 13.59 14.26 2,247,585 +0.23(+1.63%)
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.