Indicators

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.40	19.66	19.29	19.29	2,857,786	-0.21(-1.07%)
Jan 29, 2015	19.59	19.62	19.18	19.50	2,062,224	-0.10(-0.49%)
Jan 28, 2015	19.84	19.88	19.48	19.59	3,865,935	-0.18(-0.93%)
Jan 27, 2015	19.59	19.84	19.39	19.78	3,498,333	+0.01(+0.04%)
Jan 26, 2015	19.51	19.83	19.44	19.77	3,515,851	+0.28(+1.44%)
Jan 23, 2015	19.26	19.60	19.25	19.49	2,623,559	+0.19(+1.00%)
Jan 22, 2015	19.00	19.56	18.92	19.30	3,620,239	+0.46(+2.43%)
Jan 21, 2015	18.61	18.88	18.61	18.84	2,526,307	+0.15(+0.82%)
Jan 20, 2015	18.50	18.71	18.30	18.69	2,220,769	+0.25(+1.35%)
Jan 16, 2015	18.29	18.46	17.96	18.44	4,822,942	+0.11(+0.61%)
Jan 15, 2015	18.75	18.91	18.25	18.33	2,705,670	-0.35(-1.85%)
Jan 14, 2015	18.73	18.99	18.49	18.67	2,932,301	-0.39(-2.02%)
Jan 13, 2015	18.94	19.22	18.73	19.06	3,149,059	+0.20(+1.07%)
Jan 12, 2015	19.08	19.17	18.61	18.86	2,408,672	-0.22(-1.14%)
Jan 09, 2015	18.80	19.10	18.65	19.07	2,532,140	+0.27(+1.45%)
Jan 08, 2015	19.06	19.13	18.74	18.80	2,476,944	-0.11(-0.59%)
Jan 07, 2015	18.79	19.08	18.65	18.91	2,775,953	+0.35(+1.86%)
Jan 06, 2015	18.82	18.85	18.19	18.57	2,882,355	-0.18(-0.99%)
Jan 05, 2015	18.87	18.98	18.53	18.75	2,888,160	-0.12(-0.64%)

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.