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 (%)
Mar 31, 2015 18.24 18.40 18.13 18.33 2,495,140 +0.03(+0.18%)
Mar 30, 2015 18.22 18.39 18.13 18.29 2,614,280 +0.10(+0.53%)
Mar 27, 2015 18.09 18.25 18.05 18.20 1,863,668 +0.05(+0.27%)
Mar 26, 2015 18.29 18.29 17.96 18.15 1,754,872 -0.19(-1.05%)
Mar 25, 2015 18.53 18.56 18.21 18.34 2,472,821 -0.15(-0.83%)
Mar 24, 2015 18.60 18.64 18.31 18.49 2,055,864 -0.08(-0.43%)
Mar 23, 2015 18.58 18.68 18.52 18.58 1,599,405 +0.00(+0.00%)
Mar 20, 2015 18.41 18.66 18.33 18.58 2,163,365 +0.25(+1.36%)
Mar 19, 2015 18.39 18.43 18.15 18.33 1,569,890 -0.12(-0.65%)
Mar 18, 2015 18.48 18.64 18.33 18.45 2,526,951 -0.04(-0.22%)
Mar 17, 2015 18.37 18.50 18.30 18.49 1,472,510 +0.05(+0.26%)
Mar 16, 2015 18.37 18.56 18.31 18.44 2,139,800 +0.06(+0.35%)
Mar 13, 2015 18.34 18.46 18.12 18.37 1,861,943 -0.13(-0.69%)
Mar 12, 2015 18.46 18.55 18.29 18.50 2,387,068 +0.13(+0.70%)
Mar 11, 2015 18.36 18.45 18.17 18.37 1,671,361 +0.04(+0.22%)
Mar 10, 2015 18.60 18.63 18.04 18.33 4,311,213 -0.36(-1.93%)
Mar 09, 2015 19.05 19.12 18.58 18.70 2,110,115 -0.35(-1.86%)
Mar 06, 2015 19.07 19.23 18.92 19.05 3,787,507 +0.03(+0.17%)
Mar 05, 2015 19.10 19.33 18.98 19.02 3,368,261 -0.08(-0.42%)
Mar 04, 2015 18.85 19.23 18.66 19.10 3,301,778 +0.24(+1.28%)
Mar 03, 2015 18.96 19.12 18.80 18.86 1,729,293 -0.10(-0.55%)
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.