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 (%)
Jul 31, 2014 21.59 21.60 20.99 21.07 4,774,433 -1.28(-5.72%)
Jul 30, 2014 22.79 22.79 22.29 22.34 3,788,641 -0.26(-1.14%)
Jul 29, 2014 22.62 22.69 22.37 22.60 2,417,565 +0.15(+0.66%)
Jul 28, 2014 22.83 22.93 22.35 22.46 3,499,494 -0.32(-1.41%)
Jul 25, 2014 22.93 23.15 22.67 22.78 2,700,204 -0.15(-0.64%)
Jul 24, 2014 23.14 23.33 22.54 22.92 5,772,239 -0.35(-1.50%)
Jul 23, 2014 23.25 23.39 23.14 23.27 2,835,351 +0.06(+0.28%)
Jul 22, 2014 23.39 23.51 23.08 23.21 3,346,554 +0.04(+0.16%)
Jul 21, 2014 23.02 23.35 22.91 23.17 2,722,792 +0.09(+0.40%)
Jul 18, 2014 22.98 23.12 22.92 23.08 2,338,806 +0.17(+0.72%)
Jul 17, 2014 23.15 23.42 22.81 22.91 2,576,666 -0.28(-1.19%)
Jul 16, 2014 23.21 23.28 22.94 23.19 3,857,316 +0.13(+0.56%)
Jul 15, 2014 23.12 23.16 22.88 23.06 2,029,060 +0.09(+0.40%)
Jul 14, 2014 22.91 23.12 22.83 22.97 2,366,420 +0.27(+1.17%)
Jul 11, 2014 22.51 22.74 22.35 22.70 4,125,103 +0.22(+0.98%)
Jul 10, 2014 22.47 22.49 21.93 22.48 3,494,561 -0.36(-1.57%)
Jul 09, 2014 22.86 22.93 22.39 22.84 3,432,460 +0.27(+1.18%)
Jul 08, 2014 22.98 22.99 22.11 22.57 3,024,741 -0.40(-1.76%)
Jul 07, 2014 22.78 23.06 22.62 22.98 2,119,474 +0.13(+0.56%)
Jul 03, 2014 22.87 22.85 22.85 22.85 945,861 +0.14(+0.61%)
Jul 02, 2014 22.48 22.81 22.42 22.71 1,708,823 +0.20(+0.90%)
Jul 01, 2014 22.49 22.83 22.38 22.51 2,227,573 +0.15(+0.66%)
Jun 30, 2014 22.23 22.69 22.20 22.36 2,751,600 +0.12(+0.54%)
Jun 27, 2014 21.86 22.26 21.85 22.24 2,891,155 +0.30(+1.38%)
Jun 26, 2014 21.71 21.94 21.66 21.94 1,301,051 +0.23(+1.06%)
Jun 25, 2014 21.67 21.77 21.61 21.71 1,291,482 +0.04(+0.17%)
Jun 24, 2014 21.90 21.96 21.61 21.67 2,082,968 -0.28(-1.26%)
Jun 23, 2014 22.11 22.11 21.95 21.95 2,152,891 -0.15(-0.67%)
Jun 20, 2014 22.34 22.34 22.07 22.10 2,746,104 -0.22(-0.99%)
Jun 19, 2014 22.37 22.43 22.24 22.32 2,537,270 +0.01(+0.04%)
Jun 18, 2014 22.06 22.34 21.85 22.31 3,141,097 +0.25(+1.13%)
Jun 17, 2014 21.88 22.14 21.74 22.06 1,651,613 +0.18(+0.84%)
Jun 16, 2014 21.97 22.02 21.71 21.88 1,651,793 -0.07(-0.33%)
Jun 13, 2014 22.29 22.29 21.88 21.95 1,666,929 -0.33(-1.49%)
Jun 12, 2014 22.24 22.46 22.10 22.28 2,610,853 +0.06(+0.29%)
Jun 11, 2014 22.08 22.31 22.07 22.22 1,650,412 +0.05(+0.21%)
Jun 10, 2014 22.24 22.24 22.07 22.17 2,100,404 +0.06(+0.29%)
Jun 06, 2014 21.96 22.29 21.92 22.11 3,045,864 +0.31(+1.43%)
Jun 05, 2014 21.91 22.01 21.69 21.79 2,763,522 +0.06(+0.30%)
Jun 04, 2014 21.48 21.84 21.46 21.73 3,168,762 +0.27(+1.24%)
Jun 03, 2014 21.00 21.47 20.90 21.46 3,326,137 +0.41(+1.96%)
Jun 02, 2014 20.89 21.17 20.79 21.05 3,200,384 +0.16(+0.75%)
May 30, 2014 20.92 20.96 20.64 20.89 2,084,127 -0.05(-0.22%)
May 29, 2014 21.09 21.14 20.86 20.94 2,025,059 -0.12(-0.57%)
May 28, 2014 21.05 21.21 20.95 21.06 1,455,345 +0.00(+0.00%)
May 27, 2014 21.43 21.43 20.92 21.06 2,014,725 -0.12(-0.56%)
May 23, 2014 21.55 21.18 21.18 21.18 1,888,023 -0.23(-1.07%)
May 22, 2014 21.46 21.50 20.86 21.41 3,980,702 -0.11(-0.51%)
May 21, 2014 21.28 21.63 21.12 21.52 2,710,265 +0.51(+2.41%)
May 20, 2014 21.53 21.57 20.58 21.01 3,483,661 -0.39(-1.80%)
May 19, 2014 20.68 21.42 20.64 21.40 3,051,343 +0.79(+3.84%)
May 16, 2014 20.45 20.82 20.32 20.61 2,701,046 +0.03(+0.13%)
May 15, 2014 21.17 21.29 20.36 20.58 3,407,073 -0.65(-3.07%)
May 14, 2014 21.51 21.67 21.10 21.23 2,695,181 -0.10(-0.47%)
May 13, 2014 21.37 21.63 21.15 21.33 4,007,338 +0.24(+1.13%)
May 12, 2014 20.67 21.17 20.62 21.09 3,976,142 +0.56(+2.73%)
May 09, 2014 20.06 20.61 20.03 20.53 3,294,757 +0.53(+2.67%)
May 08, 2014 20.27 20.71 19.99 20.00 3,879,642 -0.25(-1.23%)
May 07, 2014 20.88 20.93 19.78 20.25 5,572,964 -0.82(-3.88%)
May 06, 2014 21.22 21.22 20.88 21.07 3,550,920 -0.06(-0.26%)
May 05, 2014 20.88 21.51 20.72 21.12 2,829,909 +0.02(+0.09%)
May 02, 2014 21.77 21.77 21.05 21.10 4,728,832 -0.50(-2.30%)
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.