Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.92 22.22 21.89 22.19 1,877,583 +0.30(+1.39%)
Feb 27, 2014 21.94 22.05 21.78 21.88 1,752,689 +0.00(+0.00%)
Feb 26, 2014 22.13 22.13 21.84 21.88 2,326,214 -0.20(-0.92%)
Feb 25, 2014 22.20 22.28 22.03 22.09 2,430,068 -0.11(-0.50%)
Feb 24, 2014 22.25 22.56 22.04 22.20 3,017,142 +0.16(+0.71%)
Feb 21, 2014 21.99 22.23 21.95 22.04 2,354,207 +0.14(+0.63%)
Feb 20, 2014 21.98 22.03 21.84 21.90 1,563,658 -0.11(-0.50%)
Feb 19, 2014 21.89 22.20 21.83 22.01 1,872,973 -0.02(-0.08%)
Feb 18, 2014 22.15 22.25 21.83 22.03 1,960,589 -0.16(-0.70%)
Feb 14, 2014 22.19 22.19 22.19 22.19 923,708 +0.01(+0.04%)
Feb 13, 2014 22.06 22.23 21.86 22.18 1,911,560 -0.23(-1.03%)
Feb 12, 2014 22.29 22.46 22.14 22.41 1,515,234 +0.12(+0.54%)
Feb 11, 2014 22.85 22.94 22.25 22.29 6,223,278 -0.21(-0.94%)
Feb 10, 2014 22.29 22.85 22.08 22.50 3,420,809 +0.28(+1.28%)
Feb 07, 2014 22.56 22.56 21.99 22.22 1,918,132 +0.26(+1.17%)
Feb 06, 2014 22.34 22.52 21.73 21.96 3,544,227 +0.62(+2.93%)
Feb 05, 2014 21.48 21.55 21.05 21.33 3,009,730 -0.20(-0.94%)
Feb 04, 2014 21.01 21.82 21.00 21.54 3,195,455 +0.59(+2.81%)
Feb 03, 2014 22.16 22.25 20.91 20.95 4,028,194 -1.21(-5.47%)
Jan 31, 2014 22.33 22.80 22.06 22.16 3,881,647 -0.31(-1.39%)
Jan 30, 2014 22.56 22.92 22.30 22.47 3,349,809 +0.46(+2.09%)
Jan 29, 2014 22.06 22.49 21.90 22.01 1,951,832 -0.25(-1.11%)
Jan 28, 2014 22.05 22.72 22.05 22.26 1,803,882 +0.20(+0.92%)
Jan 27, 2014 22.55 22.79 21.70 22.06 3,883,686 -0.51(-2.28%)
Jan 24, 2014 23.53 23.56 22.27 22.57 4,007,817 -1.11(-4.70%)
Jan 23, 2014 24.17 24.18 23.54 23.69 1,987,157 -0.49(-2.02%)
Jan 22, 2014 24.17 24.36 24.05 24.17 1,565,965 +0.06(+0.23%)
Jan 21, 2014 23.81 24.13 23.58 24.12 2,442,801 +0.48(+2.02%)
Jan 17, 2014 23.72 23.64 23.64 23.64 1,527,219 -0.10(-0.43%)
Jan 16, 2014 23.67 23.74 23.54 23.74 1,238,170 +0.07(+0.31%)
Jan 15, 2014 23.67 23.81 23.54 23.67 1,801,974 +0.00(+0.00%)
Jan 14, 2014 23.44 23.67 23.31 23.67 1,258,495 +0.31(+1.34%)
Jan 13, 2014 23.79 24.00 23.17 23.35 1,898,495 -0.50(-2.08%)
Jan 10, 2014 23.74 23.99 23.64 23.85 2,419,269 +0.11(+0.46%)
Jan 09, 2014 23.78 23.79 23.40 23.74 1,905,573 +0.05(+0.19%)
Jan 08, 2014 23.47 23.70 23.15 23.70 3,019,262 +0.11(+0.47%)
Jan 07, 2014 23.41 23.58 23.21 23.58 2,426,692 +0.25(+1.06%)
Jan 06, 2014 23.09 23.49 23.08 23.34 2,531,976 +0.17(+0.75%)
Jan 03, 2014 22.79 23.37 22.70 23.16 3,412,527 +0.49(+2.15%)
Jan 02, 2014 22.17 22.81 22.17 22.67 3,577,518 +0.30(+1.36%)
Dec 31, 2013 22.18 22.37 22.37 22.37 1,586,950 +0.31(+1.42%)
Dec 30, 2013 22.29 22.29 22.06 22.06 1,457,286 -0.14(-0.62%)
Dec 27, 2013 22.46 22.56 22.15 22.20 1,184,554 -0.26(-1.15%)
Dec 26, 2013 22.66 22.66 22.29 22.45 1,774,618 -0.01(-0.04%)
Dec 24, 2013 22.43 22.49 22.27 22.46 618,155 +0.08(+0.37%)
Dec 23, 2013 22.77 22.80 22.21 22.38 1,696,050 -0.11(-0.49%)
Dec 20, 2013 22.24 22.55 22.06 22.49 2,493,483 +0.45(+2.04%)
Dec 19, 2013 22.42 22.79 21.99 22.04 3,940,209 -0.51(-2.24%)
Dec 18, 2013 22.78 22.93 22.07 22.55 11,448,799 -0.24(-1.05%)
Dec 17, 2013 22.11 22.85 21.77 22.79 16,277,899 -0.27(-1.16%)
Dec 16, 2013 23.18 23.78 22.90 23.05 2,857,408 +0.09(+0.40%)
Dec 13, 2013 22.55 23.12 22.44 22.96 1,940,964 +0.67(+3.01%)
Dec 12, 2013 22.21 22.44 22.13 22.29 1,494,699 +0.05(+0.21%)
Dec 11, 2013 22.84 23.04 22.10 22.24 1,988,677 -0.50(-2.18%)
Dec 10, 2013 22.06 22.81 21.99 22.74 2,393,280 +0.68(+3.08%)
Dec 09, 2013 21.53 22.06 21.42 22.06 1,861,672 +0.71(+3.31%)
Dec 06, 2013 21.46 21.66 21.24 21.35 1,186,829 +0.14(+0.65%)
Dec 05, 2013 21.37 21.53 21.15 21.21 1,202,007 -0.33(-1.54%)
Dec 04, 2013 21.78 21.91 21.37 21.54 873,006 -0.33(-1.51%)
Dec 03, 2013 21.96 22.00 21.66 21.88 1,642,977 -0.10(-0.46%)
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.