Indicators

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.46	12.54	12.28	12.33	2,261,894	-0.20(-1.64%)
Jul 28, 2016	12.51	12.57	12.31	12.53	3,389,185	-0.03(-0.27%)
Jul 27, 2016	12.38	12.74	12.21	12.57	5,825,414	+0.21(+1.73%)
Jul 26, 2016	11.98	12.37	11.66	12.35	6,576,264	+0.47(+3.95%)
Jul 25, 2016	12.16	12.16	11.81	11.88	4,591,130	-0.15(-1.28%)
Jul 22, 2016	11.82	12.05	11.69	12.04	3,567,147	+0.21(+1.80%)
Jul 21, 2016	11.68	11.87	11.58	11.82	3,104,084	+0.15(+1.24%)
Jul 20, 2016	11.13	11.70	11.10	11.68	8,908,327	+0.53(+4.75%)
Jul 19, 2016	11.12	11.17	10.99	11.15	3,110,941	+0.12(+1.08%)
Jul 18, 2016	10.97	11.21	10.97	11.03	2,260,336	+0.06(+0.55%)
Jul 15, 2016	10.73	11.04	10.72	10.97	2,652,963	+0.24(+2.23%)
Jul 14, 2016	10.69	10.79	10.67	10.73	2,420,733	+0.15(+1.37%)
Jul 13, 2016	10.61	10.66	10.37	10.59	3,721,766	-0.07(-0.64%)
Jul 12, 2016	10.77	10.81	10.55	10.65	5,641,638	+0.00(+0.00%)
Jul 11, 2016	10.52	10.68	10.46	10.65	4,034,513	+0.15(+1.46%)
Jul 08, 2016	10.46	10.56	10.32	10.50	3,624,195	+0.18(+1.74%)
Jul 07, 2016	10.33	10.47	10.24	10.32	3,650,741	+0.08(+0.75%)
Jul 06, 2016	10.24	10.28	9.928	10.24	4,656,086	-0.05(-0.50%)
Jul 05, 2016	10.42	10.47	10.20	10.29	3,756,973	-0.24(-2.27%)

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.