Skip to main content

KKR & Company LP (NY: KKR )

132.66 +3.41 (+2.64%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.68 19.77 19.50 19.53 2,322,310 -0.11(-0.58%)
Jul 30, 2015 19.85 19.85 19.63 19.65 2,496,030 -0.11(-0.58%)
Jul 29, 2015 19.54 19.84 19.51 19.76 4,018,814 +0.32(+1.65%)
Jul 28, 2015 19.28 19.53 19.12 19.44 4,312,303 +0.36(+1.89%)
Jul 27, 2015 19.24 19.25 18.88 19.08 4,092,118 -0.30(-1.53%)
Jul 24, 2015 19.70 19.82 19.35 19.38 3,686,309 -0.12(-0.62%)
Jul 23, 2015 19.60 19.92 19.43 19.50 5,258,408 +0.14(+0.75%)
Jul 22, 2015 19.39 19.55 19.26 19.35 2,796,404 -0.09(-0.45%)
Jul 21, 2015 19.14 19.47 19.09 19.44 2,851,976 +0.35(+1.85%)
Jul 20, 2015 19.43 19.44 19.04 19.09 2,355,095 -0.31(-1.61%)
Jul 17, 2015 19.39 19.40 19.28 19.40 1,572,349 +0.01(+0.04%)
Jul 16, 2015 19.40 19.43 19.23 19.39 2,739,042 +0.08(+0.42%)
Jul 15, 2015 19.14 19.38 19.07 19.31 3,621,903 +0.18(+0.92%)
Jul 14, 2015 18.89 19.14 18.85 19.14 3,682,722 +0.25(+1.32%)
Jul 13, 2015 18.66 18.93 18.64 18.89 2,924,981 +0.27(+1.47%)
Jul 10, 2015 18.52 18.68 18.33 18.61 2,760,991 +0.29(+1.58%)
Jul 09, 2015 18.16 18.33 18.09 18.33 1,816,451 +0.31(+1.74%)
Jul 08, 2015 18.45 18.47 17.96 18.01 3,008,258 -0.53(-2.86%)
Jul 07, 2015 18.66 18.69 18.28 18.54 2,763,253 -0.06(-0.30%)
Jul 06, 2015 18.56 18.69 18.49 18.60 1,973,803 -0.10(-0.52%)
Jul 02, 2015 18.53 18.69 18.69 18.69 2,116,538 +0.19(+1.04%)
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.