Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.13 16.23 15.63 15.65 2,746,924 -0.51(-3.18%)
May 30, 2013 16.05 16.30 15.92 16.16 3,432,144 +0.01(+0.05%)
May 29, 2013 16.54 16.55 15.96 16.16 2,372,234 -0.43(-2.62%)
May 28, 2013 16.50 16.84 16.47 16.59 6,289,961 +0.39(+2.43%)
May 24, 2013 15.99 16.32 15.92 16.20 3,317,592 +0.07(+0.45%)
May 23, 2013 16.16 16.54 15.34 16.12 8,000,461 -0.35(-2.15%)
May 22, 2013 16.83 16.99 16.35 16.48 4,036,136 -0.32(-1.91%)
May 21, 2013 16.96 17.02 16.77 16.80 2,990,007 -0.05(-0.29%)
May 20, 2013 16.82 17.00 16.81 16.85 4,587,122 +0.05(+0.29%)
May 17, 2013 16.63 16.86 16.52 16.80 4,249,890 +0.29(+1.75%)
May 16, 2013 16.58 16.71 16.51 16.51 3,062,527 -0.02(-0.10%)
May 15, 2013 17.01 17.01 16.49 16.53 2,304,090 +0.15(+0.93%)
May 13, 2013 16.63 16.72 16.31 16.37 2,371,149 -0.26(-1.55%)
May 10, 2013 16.87 16.89 16.57 16.63 1,475,947 -0.20(-1.19%)
May 09, 2013 16.99 17.07 16.78 16.83 4,404,877 -0.14(-0.85%)
May 08, 2013 16.67 16.99 16.55 16.98 3,931,025 +0.43(+2.57%)
May 07, 2013 17.05 17.11 16.49 16.55 4,046,261 -0.44(-2.60%)
May 06, 2013 16.80 17.10 16.80 16.99 2,382,670 +0.31(+1.83%)
May 03, 2013 16.70 16.88 16.47 16.69 2,584,556 +0.22(+1.32%)
May 02, 2013 16.66 16.70 16.27 16.47 2,800,690 -0.19(-1.16%)
May 01, 2013 16.87 16.95 16.66 16.66 2,618,845 -0.21(-1.24%)
Apr 30, 2013 16.94 17.10 16.86 16.87 3,792,530 -0.02(-0.10%)
Apr 29, 2013 16.98 17.03 16.72 16.89 3,597,726 -0.02(-0.14%)
Apr 26, 2013 17.10 17.02 16.71 16.91 2,722,559 -0.01(-0.05%)
Apr 25, 2013 16.51 17.35 16.47 16.92 6,066,809 +0.70(+4.31%)
Apr 24, 2013 16.07 16.33 16.00 16.22 3,212,099 +0.23(+1.46%)
Apr 23, 2013 15.80 16.27 15.71 15.99 2,456,578 +0.33(+2.10%)
Apr 22, 2013 15.51 15.80 15.51 15.66 1,790,956 +0.19(+1.25%)
Apr 19, 2013 15.45 15.66 15.32 15.47 1,484,635 -0.01(-0.05%)
Apr 18, 2013 16.04 16.04 15.36 15.47 2,907,144 -0.35(-2.18%)
Apr 17, 2013 16.29 16.36 15.65 15.82 2,535,735 -0.55(-3.34%)
Apr 16, 2013 15.96 16.42 15.89 16.37 3,357,093 +0.81(+5.22%)
Apr 15, 2013 15.74 15.83 15.07 15.55 3,064,698 -0.15(-0.97%)
Apr 12, 2013 16.02 16.03 15.63 15.71 2,371,260 -0.17(-1.06%)
Apr 11, 2013 16.77 16.85 15.77 15.88 3,713,224 -0.35(-2.18%)
Apr 10, 2013 15.79 16.71 15.67 16.23 4,461,710 +0.48(+3.06%)
Apr 09, 2013 15.63 16.04 15.41 15.75 2,892,087 +0.14(+0.93%)
Apr 08, 2013 15.45 15.68 15.43 15.60 2,217,936 +0.24(+1.57%)
Apr 05, 2013 14.87 15.39 14.86 15.36 1,868,089 +0.22(+1.49%)
Apr 04, 2013 15.14 15.35 14.82 15.14 2,805,571 +0.18(+1.24%)
Apr 03, 2013 15.62 15.67 14.88 14.95 2,312,405 -0.55(-3.52%)
Apr 02, 2013 15.76 15.80 15.49 15.50 3,241,927 -0.09(-0.57%)
Apr 01, 2013 15.65 15.84 15.59 15.59 3,176,132 +0.06(+0.41%)
Mar 28, 2013 15.61 15.66 15.27 15.52 1,802,261 -0.02(-0.10%)
Mar 27, 2013 15.26 15.64 15.15 15.54 2,289,921 +0.22(+1.42%)
Mar 26, 2013 14.82 15.39 14.80 15.32 1,855,021 +0.61(+4.15%)
Mar 25, 2013 15.06 15.18 14.61 14.71 3,078,050 -0.25(-1.66%)
Mar 22, 2013 15.27 15.33 14.87 14.96 2,286,014 -0.26(-1.69%)
Mar 21, 2013 15.49 15.62 15.15 15.22 1,684,501 -0.28(-1.81%)
Mar 20, 2013 15.12 15.54 15.07 15.50 2,218,746 +0.48(+3.21%)
Mar 19, 2013 15.55 15.67 14.91 15.02 3,264,055 -0.51(-3.31%)
Mar 18, 2013 15.51 15.61 15.35 15.53 2,851,851 -0.14(-0.92%)
Mar 15, 2013 15.89 15.90 15.50 15.67 3,170,703 -0.17(-1.06%)
Mar 14, 2013 16.07 16.07 15.80 15.84 3,360,460 +0.07(+0.46%)
Mar 13, 2013 15.51 15.89 15.45 15.77 3,833,610 +0.35(+2.24%)
Mar 12, 2013 15.47 15.59 15.36 15.43 2,970,948 -0.02(-0.10%)
Mar 11, 2013 15.31 15.50 15.18 15.44 3,372,579 +0.15(+1.00%)
Mar 08, 2013 15.27 15.31 15.17 15.29 2,759,278 +0.18(+1.22%)
Mar 07, 2013 15.22 15.31 15.02 15.10 2,161,073 -0.04(-0.26%)
Mar 06, 2013 15.27 15.27 15.01 15.14 2,290,653 +0.04(+0.27%)
Mar 05, 2013 15.22 15.40 14.94 15.10 3,730,850 +0.26(+1.73%)
Mar 04, 2013 14.71 14.94 14.62 14.85 5,553,636 +0.15(+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.