Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.91 13.20 12.90 13.11 6,036,536 +0.19(+1.49%)
Sep 29, 2016 12.98 13.15 12.90 12.91 1,482,951 -0.08(-0.64%)
Sep 28, 2016 12.90 13.02 12.84 13.00 1,092,175 +0.12(+0.93%)
Sep 27, 2016 12.86 12.99 12.79 12.88 1,399,237 -0.06(-0.43%)
Sep 26, 2016 13.10 13.10 12.82 12.93 1,764,389 -0.25(-1.88%)
Sep 23, 2016 13.20 13.34 13.12 13.18 1,154,901 -0.13(-0.97%)
Sep 22, 2016 13.36 13.42 13.19 13.31 1,427,295 +0.06(+0.49%)
Sep 21, 2016 13.28 13.41 13.09 13.24 1,586,865 +0.03(+0.21%)
Sep 20, 2016 13.35 13.36 13.17 13.22 1,253,548 +0.00(+0.00%)
Sep 19, 2016 13.20 13.40 13.10 13.22 1,496,763 +0.03(+0.21%)
Sep 16, 2016 13.40 13.49 13.13 13.19 1,965,024 -0.36(-2.65%)
Sep 15, 2016 13.30 13.74 13.27 13.55 1,363,211 +0.25(+1.87%)
Sep 14, 2016 13.42 13.51 13.24 13.30 1,122,504 -0.08(-0.62%)
Sep 13, 2016 13.52 13.55 13.28 13.38 1,712,692 -0.29(-2.15%)
Sep 12, 2016 13.44 13.73 13.25 13.68 1,563,512 +0.13(+0.95%)
Sep 09, 2016 13.97 14.02 13.52 13.55 1,924,212 -0.50(-3.53%)
Sep 08, 2016 13.87 14.18 13.80 14.04 1,696,777 +0.26(+1.87%)
Sep 07, 2016 13.63 13.90 13.51 13.79 2,033,066 +0.15(+1.08%)
Sep 06, 2016 13.61 13.78 13.40 13.64 1,581,373 +0.04(+0.27%)
Sep 02, 2016 13.61 13.60 13.60 13.60 917,071 +0.02(+0.14%)
Sep 01, 2016 13.78 13.89 13.50 13.58 941,023 -0.19(-1.40%)
Aug 31, 2016 13.65 13.80 13.44 13.78 1,253,570 +0.12(+0.87%)
Aug 30, 2016 13.56 13.71 13.56 13.66 898,724 +0.06(+0.41%)
Aug 29, 2016 13.39 13.66 13.38 13.60 925,813 +0.21(+1.58%)
Aug 26, 2016 13.49 13.68 13.38 13.39 1,394,251 -0.10(-0.75%)
Aug 25, 2016 13.56 13.67 13.43 13.49 1,248,950 -0.11(-0.81%)
Aug 24, 2016 13.71 13.82 13.58 13.60 1,124,717 -0.16(-1.14%)
Aug 23, 2016 13.90 13.91 13.73 13.76 2,167,647 -0.11(-0.80%)
Aug 22, 2016 13.79 13.89 13.63 13.87 2,148,585 +0.00(+0.00%)
Aug 19, 2016 13.83 13.94 13.73 13.87 1,715,801 +0.04(+0.27%)
Aug 18, 2016 13.47 13.85 13.47 13.83 1,855,078 +0.34(+2.52%)
Aug 17, 2016 13.59 13.62 13.36 13.49 1,387,465 -0.08(-0.61%)
Aug 16, 2016 13.69 13.83 13.56 13.58 1,834,629 -0.14(-1.01%)
Aug 15, 2016 13.60 13.85 13.60 13.71 2,118,353 +0.13(+0.95%)
Aug 12, 2016 13.57 13.67 13.51 13.58 1,300,217 -0.03(-0.20%)
Aug 11, 2016 13.47 13.67 13.47 13.61 1,550,201 +0.17(+1.23%)
Aug 10, 2016 13.61 13.65 13.33 13.45 1,842,533 -0.22(-1.61%)
Aug 09, 2016 13.54 13.77 13.54 13.67 1,475,821 +0.01(+0.07%)
Aug 08, 2016 13.51 13.79 13.49 13.66 3,451,026 +0.21(+1.57%)
Aug 05, 2016 13.40 13.56 13.33 13.45 2,112,849 +0.13(+0.97%)
Aug 04, 2016 13.13 13.42 13.12 13.32 1,981,507 +0.21(+1.61%)
Aug 03, 2016 12.81 13.29 12.80 13.11 4,120,460 +0.11(+0.85%)
Aug 02, 2016 13.40 13.53 12.87 13.00 2,741,123 -0.38(-2.82%)
Aug 01, 2016 13.29 13.72 13.29 13.37 3,543,698 +0.10(+0.76%)
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%)
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.