Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.39 19.55 19.55 19.55 1,815,562 +0.27(+1.42%)
Dec 30, 2013 19.48 19.48 19.28 19.28 1,667,219 -0.12(-0.62%)
Dec 27, 2013 19.63 19.72 19.36 19.40 1,355,197 -0.22(-1.15%)
Dec 26, 2013 19.80 19.80 19.48 19.63 2,030,265 -0.01(-0.04%)
Dec 24, 2013 19.60 19.66 19.47 19.63 707,205 +0.07(+0.37%)
Dec 23, 2013 19.90 19.93 19.41 19.56 1,940,378 -0.10(-0.49%)
Dec 20, 2013 19.44 19.71 19.28 19.66 2,852,688 +0.39(+2.04%)
Dec 19, 2013 19.59 19.92 19.23 19.27 4,507,826 -0.44(-2.24%)
Dec 18, 2013 19.91 20.04 19.29 19.71 13,098,083 -0.21(-1.05%)
Dec 17, 2013 19.33 19.97 19.03 19.92 18,622,850 -0.23(-1.16%)
Dec 16, 2013 20.27 20.78 20.01 20.15 3,269,039 +0.08(+0.40%)
Dec 13, 2013 19.71 20.21 19.62 20.07 2,220,574 +0.59(+3.01%)
Dec 12, 2013 19.41 19.61 19.35 19.48 1,710,021 +0.04(+0.21%)
Dec 11, 2013 19.96 20.14 19.32 19.44 2,275,161 -0.43(-2.18%)
Dec 10, 2013 19.28 19.94 19.22 19.88 2,738,050 +0.59(+3.08%)
Dec 09, 2013 18.82 19.28 18.72 19.28 2,129,860 +0.62(+3.31%)
Dec 06, 2013 18.76 18.94 18.57 18.66 1,357,800 +0.12(+0.65%)
Dec 05, 2013 18.68 18.82 18.49 18.54 1,375,165 -0.29(-1.54%)
Dec 04, 2013 19.04 19.15 18.68 18.83 998,769 -0.29(-1.51%)
Dec 03, 2013 19.19 19.23 18.94 19.12 1,879,660 -0.09(-0.46%)
Dec 02, 2013 19.14 19.39 19.07 19.21 2,894,461 +0.14(+0.76%)
Nov 29, 2013 19.14 19.24 18.96 19.06 612,023 -0.07(-0.38%)
Nov 27, 2013 19.14 19.31 18.99 19.14 1,069,787 +0.02(+0.08%)
Nov 26, 2013 19.10 19.35 19.08 19.12 1,266,896 +0.08(+0.42%)
Nov 25, 2013 18.84 19.18 18.78 19.04 2,584,782 +0.32(+1.72%)
Nov 22, 2013 18.38 18.85 18.33 18.72 1,654,627 +0.33(+1.79%)
Nov 21, 2013 17.88 18.53 17.74 18.39 1,655,905 +0.13(+0.70%)
Nov 20, 2013 18.31 18.41 18.10 18.26 789,404 +0.02(+0.09%)
Nov 19, 2013 18.37 18.43 18.07 18.24 1,277,647 -0.05(-0.26%)
Nov 18, 2013 18.59 18.67 18.24 18.29 1,617,232 -0.15(-0.83%)
Nov 15, 2013 18.47 18.74 18.37 18.45 1,941,880 -0.02(-0.13%)
Nov 14, 2013 18.64 18.86 18.45 18.47 2,684,322 +0.43(+2.36%)
Nov 12, 2013 18.48 18.48 17.89 18.04 1,549,307 -0.43(-2.35%)
Nov 11, 2013 18.72 18.76 18.37 18.48 4,304,066 -0.28(-1.50%)
Nov 08, 2013 18.38 18.86 18.38 18.76 5,598,295 +0.44(+2.41%)
Nov 07, 2013 18.79 18.80 18.23 18.32 4,167,225 -0.35(-1.89%)
Nov 06, 2013 18.68 18.75 18.44 18.67 1,558,251 +0.19(+1.04%)
Nov 05, 2013 18.35 18.77 18.18 18.48 1,989,795 +0.10(+0.57%)
Nov 04, 2013 18.20 18.40 17.93 18.37 1,875,228 +0.33(+1.83%)
Nov 01, 2013 17.69 18.09 17.65 18.04 1,658,640 +0.41(+2.32%)
Oct 31, 2013 18.34 18.47 17.63 17.63 3,399,239 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,746 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,145 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.06 3,047,563 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,967 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,916,080 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,398 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,388 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,375 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,265 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,503 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,917 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.69 1,124,117 -0.02(-0.10%)
Oct 14, 2013 16.73 16.77 16.41 16.71 3,145,786 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,763 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,974 +0.38(+2.36%)
Oct 09, 2013 16.28 16.65 15.81 16.02 3,061,958 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,897 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,797 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.77 2,065,582 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,391 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,122 +0.05(+0.28%)
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.