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 (%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,692 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,689 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,665 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,665 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,412 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,925,928 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,725 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,061 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,764 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,019 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,348 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,051 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,615 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,112 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.89 4,416,145 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.23 17.38 3,134,787 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.91 1,959,534 +0.68(+3.95%)
Sep 04, 2015 17.25 17.23 17.23 17.23 2,909,606 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,101 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,221 +0.00(+0.00%)
Sep 01, 2015 17.27 17.58 16.91 17.02 4,089,286 -0.52(-2.99%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,016 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,258 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.70 4,952,184 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,153 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,588 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,342 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,476 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,437,884 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,188 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,362 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,258 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,484 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,085 +0.09(+0.44%)
Aug 12, 2015 20.75 20.86 20.13 20.81 3,767,630 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,905 -0.45(-2.11%)
Aug 10, 2015 21.32 21.44 21.16 21.39 2,584,409 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,391 -0.23(-1.08%)
Aug 06, 2015 22.00 22.05 21.19 21.37 3,250,187 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.72 21.88 3,207,751 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,185 -0.05(-0.21%)
Aug 03, 2015 21.97 22.11 21.84 22.05 2,101,797 +0.08(+0.38%)
Jul 31, 2015 22.13 22.23 21.93 21.97 2,065,056 -0.13(-0.58%)
Jul 30, 2015 22.33 22.33 22.08 22.10 2,219,533 -0.51(-2.28%)
Jul 29, 2015 22.35 22.70 22.32 22.61 3,512,617 +0.37(+1.65%)
Jul 28, 2015 22.06 22.34 21.88 22.24 3,769,139 +0.41(+1.89%)
Jul 27, 2015 22.01 22.02 21.60 21.83 3,576,688 -0.34(-1.53%)
Jul 24, 2015 22.54 22.68 22.13 22.17 3,221,994 -0.14(-0.62%)
Jul 23, 2015 22.43 22.79 22.23 22.31 4,596,076 +0.17(+0.75%)
Jul 22, 2015 22.19 22.36 22.03 22.14 2,444,178 -0.10(-0.45%)
Jul 21, 2015 21.90 22.28 21.84 22.24 2,492,750 +0.40(+1.85%)
Jul 20, 2015 22.23 22.24 21.78 21.84 2,058,455 -0.36(-1.62%)
Jul 17, 2015 22.19 22.20 22.06 22.20 1,374,301 +0.01(+0.04%)
Jul 16, 2015 22.20 22.23 22.00 22.19 2,394,041 +0.09(+0.42%)
Jul 15, 2015 21.89 22.17 21.82 22.10 3,165,700 +0.20(+0.92%)
Jul 14, 2015 21.61 21.89 21.56 21.89 3,218,858 +0.28(+1.32%)
Jul 13, 2015 21.35 21.66 21.32 21.61 2,556,559 +0.31(+1.47%)
Jul 10, 2015 21.19 21.38 20.97 21.30 2,413,226 +0.33(+1.58%)
Jul 09, 2015 20.78 20.97 20.70 20.97 1,587,656 +0.36(+1.74%)
Jul 08, 2015 21.10 21.13 20.54 20.61 2,629,347 -0.61(-2.86%)
Jul 07, 2015 21.35 21.39 20.91 21.21 2,415,202 -0.06(-0.30%)
Jul 06, 2015 21.23 21.39 21.15 21.28 1,725,189 -0.11(-0.52%)
Jul 02, 2015 21.21 21.39 21.39 21.39 1,849,945 +0.22(+1.04%)
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.