Skip to main content

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

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.