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 (%)
Aug 31, 2016 13.65 13.80 13.44 13.78 1,253,514 +0.12(+0.87%)
Aug 30, 2016 13.56 13.71 13.56 13.66 898,684 +0.06(+0.41%)
Aug 29, 2016 13.39 13.66 13.38 13.60 925,772 +0.21(+1.58%)
Aug 26, 2016 13.49 13.68 13.38 13.39 1,394,189 -0.10(-0.75%)
Aug 25, 2016 13.56 13.67 13.43 13.49 1,248,895 -0.11(-0.81%)
Aug 24, 2016 13.71 13.82 13.59 13.60 1,124,667 -0.16(-1.14%)
Aug 23, 2016 13.90 13.91 13.73 13.76 2,167,551 -0.11(-0.80%)
Aug 22, 2016 13.79 13.89 13.63 13.87 2,148,490 +0.00(+0.00%)
Aug 19, 2016 13.83 13.94 13.73 13.87 1,715,725 +0.04(+0.27%)
Aug 18, 2016 13.47 13.85 13.47 13.83 1,854,995 +0.34(+2.52%)
Aug 17, 2016 13.59 13.62 13.36 13.49 1,387,403 -0.08(-0.61%)
Aug 16, 2016 13.69 13.83 13.56 13.58 1,834,547 -0.14(-1.01%)
Aug 15, 2016 13.60 13.85 13.60 13.71 2,118,259 +0.13(+0.95%)
Aug 12, 2016 13.57 13.67 13.51 13.59 1,300,160 -0.03(-0.20%)
Aug 11, 2016 13.47 13.67 13.47 13.61 1,550,132 +0.17(+1.23%)
Aug 10, 2016 13.61 13.65 13.33 13.45 1,842,451 -0.22(-1.61%)
Aug 09, 2016 13.54 13.77 13.54 13.67 1,475,755 +0.01(+0.07%)
Aug 08, 2016 13.51 13.79 13.49 13.66 3,450,873 +0.21(+1.57%)
Aug 05, 2016 13.40 13.56 13.33 13.45 2,112,755 +0.13(+0.97%)
Aug 04, 2016 13.13 13.42 13.12 13.32 1,981,419 +0.21(+1.61%)
Aug 03, 2016 12.81 13.29 12.80 13.11 4,120,277 +0.11(+0.85%)
Aug 02, 2016 13.40 13.53 12.87 13.00 2,741,001 -0.38(-2.82%)
Aug 01, 2016 13.29 13.72 13.29 13.37 3,543,541 +0.10(+0.76%)
Jul 29, 2016 13.42 13.50 13.23 13.27 2,100,647 -0.22(-1.63%)
Jul 28, 2016 13.47 13.54 13.25 13.49 3,147,576 -0.04(-0.27%)
Jul 27, 2016 13.33 13.72 13.14 13.53 5,410,130 +0.23(+1.73%)
Jul 26, 2016 12.90 13.32 12.56 13.30 6,107,453 +0.51(+3.95%)
Jul 25, 2016 13.10 13.10 12.72 12.79 4,263,836 -0.17(-1.28%)
Jul 22, 2016 12.73 12.98 12.58 12.96 3,312,851 +0.23(+1.81%)
Jul 21, 2016 12.57 12.78 12.46 12.73 2,882,799 +0.16(+1.24%)
Jul 20, 2016 11.99 12.60 11.95 12.57 8,273,268 +0.57(+4.75%)
Jul 19, 2016 11.98 12.02 11.83 12.00 2,889,168 +0.13(+1.08%)
Jul 18, 2016 11.81 12.07 11.81 11.88 2,099,201 +0.06(+0.55%)
Jul 15, 2016 11.55 11.88 11.54 11.81 2,463,838 +0.26(+2.23%)
Jul 14, 2016 11.51 11.62 11.49 11.55 2,248,163 +0.16(+1.37%)
Jul 13, 2016 11.43 11.48 11.17 11.40 3,456,447 -0.07(-0.64%)
Jul 12, 2016 11.60 11.64 11.36 11.47 5,239,455 +0.00(+0.00%)
Jul 11, 2016 11.32 11.50 11.26 11.47 3,746,900 +0.17(+1.46%)
Jul 08, 2016 11.26 11.37 11.11 11.31 3,365,832 +0.19(+1.74%)
Jul 07, 2016 11.12 11.28 11.02 11.11 3,390,486 +0.08(+0.75%)
Jul 06, 2016 11.02 11.07 10.69 11.03 4,324,162 -0.06(-0.50%)
Jul 05, 2016 11.22 11.27 10.98 11.09 3,489,145 -0.26(-2.27%)
Jul 01, 2016 11.26 11.34 11.34 11.34 1,735,602 +0.00(+0.00%)
Jun 30, 2016 11.44 11.58 11.26 11.34 2,071,344 -0.13(-1.12%)
Jun 29, 2016 11.22 11.51 11.09 11.47 2,077,369 +0.43(+3.91%)
Jun 28, 2016 11.40 11.49 10.94 11.04 2,521,881 +0.03(+0.25%)
Jun 27, 2016 11.22 11.22 10.94 11.01 4,361,188 -0.40(-3.54%)
Jun 24, 2016 11.44 11.87 11.35 11.42 4,729,692 -0.76(-6.26%)
Jun 23, 2016 12.15 12.33 12.08 12.18 2,895,105 +0.22(+1.84%)
Jun 22, 2016 12.04 12.22 11.95 11.96 2,296,508 -0.06(-0.53%)
Jun 21, 2016 11.81 12.07 11.75 12.02 2,446,254 +0.28(+2.35%)
Jun 20, 2016 11.63 11.94 11.60 11.75 2,813,335 +0.29(+2.57%)
Jun 17, 2016 11.44 11.63 11.39 11.45 2,383,975 +0.05(+0.40%)
Jun 16, 2016 11.56 11.60 11.19 11.41 3,092,607 -0.26(-2.21%)
Jun 15, 2016 11.77 11.93 11.63 11.66 4,198,185 -0.03(-0.24%)
Jun 14, 2016 11.98 12.15 11.66 11.69 2,967,592 -0.36(-2.98%)
Jun 13, 2016 12.16 12.34 12.00 12.05 2,987,379 -0.24(-1.94%)
Jun 10, 2016 12.34 12.39 12.19 12.29 3,441,685 -0.25(-1.98%)
Jun 09, 2016 12.70 12.73 12.45 12.54 2,340,989 -0.25(-1.94%)
Jun 08, 2016 12.90 13.07 12.76 12.79 2,291,046 -0.15(-1.14%)
Jun 07, 2016 12.93 13.15 12.92 12.93 3,939,853 +0.03(+0.21%)
Jun 06, 2016 12.45 12.95 12.41 12.90 2,480,002 +0.46(+3.69%)
Jun 03, 2016 12.44 12.49 12.33 12.45 2,132,571 -0.11(-0.88%)
Jun 02, 2016 12.41 12.59 12.41 12.56 1,596,359 +0.03(+0.22%)
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.