Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.40 11.84 11.40 11.80 3,675,389 +0.46(+4.05%)
Feb 26, 2016 11.36 11.59 11.19 11.34 6,925,148 +0.07(+0.65%)
Feb 25, 2016 11.58 11.68 10.97 11.27 8,868,691 -0.33(-2.85%)
Feb 24, 2016 11.73 11.82 11.39 11.60 5,847,774 -0.36(-3.00%)
Feb 23, 2016 11.98 12.12 11.76 11.96 2,582,029 -0.14(-1.14%)
Feb 22, 2016 11.93 12.16 11.87 12.10 2,618,906 +0.31(+2.65%)
Feb 19, 2016 11.68 11.98 11.57 11.78 3,021,111 +0.01(+0.08%)
Feb 18, 2016 11.62 11.83 11.35 11.77 4,450,420 +0.19(+1.67%)
Feb 17, 2016 11.21 11.60 11.17 11.58 7,173,576 +0.11(+0.96%)
Feb 16, 2016 11.14 11.49 11.02 11.47 5,099,756 +0.50(+4.52%)
Feb 12, 2016 10.32 10.97 10.97 10.97 6,117,799 +0.74(+7.28%)
Feb 11, 2016 10.39 10.75 10.01 10.23 14,196,384 -0.53(-4.95%)
Feb 10, 2016 11.75 11.76 10.73 10.76 8,380,005 -0.84(-7.21%)
Feb 09, 2016 11.58 11.88 11.31 11.60 5,083,993 -0.28(-2.40%)
Feb 08, 2016 12.51 12.53 11.69 11.88 4,753,249 -0.83(-6.51%)
Feb 05, 2016 12.56 13.16 12.56 12.71 3,537,258 +0.17(+1.39%)
Feb 04, 2016 12.13 12.59 12.10 12.54 4,029,524 +0.36(+2.94%)
Feb 03, 2016 12.42 12.42 11.75 12.18 5,466,533 -0.12(-0.97%)
Feb 02, 2016 12.58 12.58 12.24 12.30 3,339,758 -0.49(-3.81%)
Feb 01, 2016 12.40 12.96 12.32 12.79 3,001,240 +0.26(+2.05%)
Jan 29, 2016 12.47 12.73 12.34 12.53 2,993,981 +0.09(+0.74%)
Jan 28, 2016 12.42 12.53 12.15 12.44 2,642,018 +0.13(+1.05%)
Jan 27, 2016 12.54 12.63 11.97 12.31 5,539,783 -0.32(-2.55%)
Jan 26, 2016 12.37 12.81 12.26 12.63 3,559,654 +0.31(+2.54%)
Jan 25, 2016 13.21 13.26 12.26 12.32 4,323,675 -0.93(-7.01%)
Jan 22, 2016 13.59 13.69 13.02 13.24 2,844,120 +0.04(+0.28%)
Jan 21, 2016 12.52 13.55 12.49 13.21 6,860,618 +0.69(+5.51%)
Jan 20, 2016 11.88 12.63 11.66 12.52 8,274,612 +0.41(+3.42%)
Jan 19, 2016 12.41 12.70 12.10 12.10 6,887,504 -0.25(-2.01%)
Jan 15, 2016 12.18 12.35 12.35 12.35 7,517,179 -0.47(-3.66%)
Jan 14, 2016 12.30 13.05 11.68 12.82 7,616,862 +0.58(+4.73%)
Jan 13, 2016 12.54 12.87 12.24 12.24 5,642,197 -0.20(-1.62%)
Jan 12, 2016 12.68 12.85 12.09 12.44 5,875,509 -0.13(-1.02%)
Jan 11, 2016 13.05 13.18 12.38 12.57 6,647,978 -0.44(-3.39%)
Jan 08, 2016 13.49 13.53 12.99 13.01 4,853,477 -0.30(-2.28%)
Jan 07, 2016 13.59 13.86 13.22 13.32 3,754,492 -0.60(-4.29%)
Jan 06, 2016 13.90 14.15 13.69 13.92 5,249,779 -0.28(-2.01%)
Jan 05, 2016 14.52 14.68 14.10 14.20 3,870,025 -0.30(-2.09%)
Jan 04, 2016 14.06 14.59 13.98 14.50 3,059,866 +0.17(+1.22%)
Dec 31, 2015 14.26 14.33 14.33 14.33 3,623,242 -0.02(-0.13%)
Dec 30, 2015 14.14 14.46 14.13 14.35 3,167,909 -0.05(-0.32%)
Dec 29, 2015 14.62 14.68 14.15 14.39 4,191,536 -0.13(-0.89%)
Dec 28, 2015 14.67 14.69 14.43 14.52 4,356,219 -0.22(-1.50%)
Dec 24, 2015 14.79 14.74 14.74 14.74 2,995,251 -0.14(-0.93%)
Dec 23, 2015 14.54 14.92 14.48 14.88 3,911,250 +0.44(+3.06%)
Dec 22, 2015 14.60 14.60 14.36 14.44 2,950,875 -0.13(-0.88%)
Dec 21, 2015 14.38 14.78 14.35 14.57 3,895,246 +0.27(+1.86%)
Dec 18, 2015 14.36 14.70 14.22 14.30 4,800,344 -0.18(-1.27%)
Dec 17, 2015 14.23 14.60 14.22 14.49 3,941,900 +0.35(+2.47%)
Dec 16, 2015 14.15 14.25 13.80 14.14 4,215,440 +0.14(+0.99%)
Dec 15, 2015 13.42 14.16 13.35 14.00 5,909,691 +0.72(+5.40%)
Dec 14, 2015 13.93 14.02 13.17 13.28 7,161,932 -0.69(-4.93%)
Dec 11, 2015 14.80 14.94 13.93 13.97 7,464,920 -1.11(-7.37%)
Dec 10, 2015 14.55 15.20 14.51 15.08 4,942,584 +0.62(+4.26%)
Dec 09, 2015 14.70 15.00 14.43 14.47 4,366,271 -0.26(-1.75%)
Dec 08, 2015 14.57 14.84 14.49 14.72 4,590,309 -0.13(-0.87%)
Dec 07, 2015 14.86 15.03 14.49 14.85 4,807,323 -0.16(-1.04%)
Dec 04, 2015 15.06 15.29 14.84 15.01 4,073,211 -0.05(-0.30%)
Dec 03, 2015 15.33 15.40 14.87 15.06 3,855,567 -0.18(-1.21%)
Dec 02, 2015 15.54 15.60 15.19 15.24 2,462,724 -0.31(-2.01%)
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.