Skip to main content

KKR & Company LP (NY: KKR )

100.08 -0.43 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.26 13.41 13.03 13.04 2,134,165 -0.29(-2.21%)
Oct 28, 2016 13.49 13.62 13.25 13.34 2,154,213 -0.22(-1.63%)
Oct 27, 2016 13.70 13.76 13.53 13.56 2,093,403 -0.11(-0.81%)
Oct 26, 2016 13.58 13.92 13.55 13.67 2,575,737 -0.01(-0.07%)
Oct 25, 2016 13.50 13.85 13.41 13.68 7,723,240 +0.37(+2.76%)
Oct 24, 2016 13.00 13.45 13.00 13.31 2,864,730 +0.42(+3.28%)
Oct 21, 2016 12.68 13.03 12.68 12.89 1,738,488 +0.12(+0.94%)
Oct 20, 2016 12.76 12.86 12.71 12.77 3,930,419 +0.01(+0.07%)
Oct 19, 2016 12.61 12.78 12.59 12.76 1,643,828 +0.15(+1.17%)
Oct 18, 2016 12.68 12.76 12.59 12.61 1,576,233 +0.07(+0.59%)
Oct 17, 2016 12.68 12.73 12.53 12.54 1,497,539 -0.10(-0.80%)
Oct 14, 2016 12.79 12.89 12.58 12.64 1,397,904 -0.02(-0.15%)
Oct 13, 2016 12.79 12.81 12.58 12.66 9,982,718 -0.21(-1.64%)
Oct 12, 2016 13.07 13.10 12.84 12.87 4,709,787 -0.22(-1.69%)
Oct 11, 2016 13.21 13.22 13.04 13.09 2,558,807 -0.12(-0.90%)
Oct 10, 2016 13.10 13.32 13.10 13.21 1,409,129 +0.13(+0.98%)
Oct 07, 2016 13.11 13.16 12.99 13.08 1,155,493 -0.03(-0.21%)
Oct 06, 2016 13.20 13.25 13.03 13.11 1,449,176 -0.09(-0.70%)
Oct 05, 2016 13.08 13.25 13.07 13.20 1,364,626 +0.15(+1.13%)
Oct 04, 2016 13.18 13.20 13.01 13.05 1,689,485 -0.06(-0.49%)
Oct 03, 2016 13.09 13.24 13.07 13.12 1,421,551 +0.01(+0.07%)
Sep 30, 2016 12.91 13.20 12.90 13.11 6,036,269 +0.19(+1.50%)
Sep 29, 2016 12.98 13.15 12.90 12.91 1,482,885 -0.08(-0.64%)
Sep 28, 2016 12.90 13.02 12.84 13.00 1,092,127 +0.12(+0.93%)
Sep 27, 2016 12.86 12.99 12.79 12.88 1,399,175 -0.06(-0.43%)
Sep 26, 2016 13.10 13.10 12.82 12.93 1,764,311 -0.25(-1.88%)
Sep 23, 2016 13.20 13.34 13.12 13.18 1,154,850 -0.13(-0.97%)
Sep 22, 2016 13.36 13.42 13.19 13.31 1,427,232 +0.06(+0.49%)
Sep 21, 2016 13.28 13.41 13.09 13.25 1,586,795 +0.03(+0.21%)
Sep 20, 2016 13.36 13.36 13.17 13.22 1,253,492 +0.00(+0.00%)
Sep 19, 2016 13.20 13.40 13.10 13.22 1,496,696 +0.03(+0.21%)
Sep 16, 2016 13.40 13.49 13.13 13.19 1,964,937 -0.36(-2.65%)
Sep 15, 2016 13.30 13.74 13.27 13.55 1,363,151 +0.25(+1.87%)
Sep 14, 2016 13.42 13.51 13.25 13.30 1,122,454 -0.08(-0.62%)
Sep 13, 2016 13.52 13.55 13.28 13.38 1,712,616 -0.29(-2.15%)
Sep 12, 2016 13.44 13.73 13.25 13.68 1,563,443 +0.13(+0.95%)
Sep 09, 2016 13.97 14.02 13.52 13.55 1,924,127 -0.50(-3.53%)
Sep 08, 2016 13.87 14.18 13.80 14.04 1,696,701 +0.26(+1.87%)
Sep 07, 2016 13.63 13.90 13.51 13.79 2,032,976 +0.15(+1.08%)
Sep 06, 2016 13.61 13.78 13.40 13.64 1,581,303 +0.04(+0.27%)
Sep 02, 2016 13.61 13.60 13.60 13.60 917,030 +0.02(+0.14%)
Sep 01, 2016 13.78 13.89 13.50 13.59 940,981 -0.19(-1.40%)
Aug 31, 2016 13.65 13.80 13.44 13.78 1,253,514 +0.12(+0.87%)
Aug 30, 2016 13.56 13.71 13.56 13.66 898,684 +0.06(+0.41%)
Aug 29, 2016 13.39 13.66 13.38 13.60 925,772 +0.21(+1.58%)
Aug 26, 2016 13.49 13.68 13.38 13.39 1,394,189 -0.10(-0.75%)
Aug 25, 2016 13.56 13.67 13.43 13.49 1,248,895 -0.11(-0.81%)
Aug 24, 2016 13.71 13.82 13.59 13.60 1,124,667 -0.16(-1.14%)
Aug 23, 2016 13.90 13.91 13.73 13.76 2,167,551 -0.11(-0.80%)
Aug 22, 2016 13.79 13.89 13.63 13.87 2,148,490 +0.00(+0.00%)
Aug 19, 2016 13.83 13.94 13.73 13.87 1,715,725 +0.04(+0.27%)
Aug 18, 2016 13.47 13.85 13.47 13.83 1,854,995 +0.34(+2.52%)
Aug 17, 2016 13.59 13.62 13.36 13.49 1,387,403 -0.08(-0.61%)
Aug 16, 2016 13.69 13.83 13.56 13.58 1,834,547 -0.14(-1.01%)
Aug 15, 2016 13.60 13.85 13.60 13.71 2,118,259 +0.13(+0.95%)
Aug 12, 2016 13.57 13.67 13.51 13.59 1,300,160 -0.03(-0.20%)
Aug 11, 2016 13.47 13.67 13.47 13.61 1,550,132 +0.17(+1.23%)
Aug 10, 2016 13.61 13.65 13.33 13.45 1,842,451 -0.22(-1.61%)
Aug 09, 2016 13.54 13.77 13.54 13.67 1,475,755 +0.01(+0.07%)
Aug 08, 2016 13.51 13.79 13.49 13.66 3,450,873 +0.21(+1.57%)
Aug 05, 2016 13.40 13.56 13.33 13.45 2,112,755 +0.13(+0.97%)
Aug 04, 2016 13.13 13.42 13.12 13.32 1,981,419 +0.21(+1.61%)
Aug 03, 2016 12.81 13.29 12.80 13.11 4,120,277 +0.11(+0.85%)
Aug 02, 2016 13.40 13.53 12.87 13.00 2,741,001 -0.38(-2.82%)
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.