Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.04 16.32 16.04 16.06 2,900,954 -0.12(-0.76%)
Mar 30, 2017 15.56 16.25 15.56 16.19 4,234,264 +0.53(+3.38%)
Mar 29, 2017 15.67 15.76 15.55 15.66 1,823,932 -0.07(-0.45%)
Mar 28, 2017 15.51 15.86 15.51 15.73 4,884,785 +0.15(+0.96%)
Mar 27, 2017 15.78 15.88 15.45 15.58 7,543,687 -0.43(-2.70%)
Mar 24, 2017 16.06 16.12 15.93 16.01 2,338,730 -0.06(-0.38%)
Mar 23, 2017 16.03 16.13 15.96 16.07 2,773,864 +0.02(+0.11%)
Mar 22, 2017 15.79 16.15 15.62 16.05 3,639,828 +0.26(+1.62%)
Mar 21, 2017 16.12 16.13 15.76 15.80 5,373,895 -0.28(-1.75%)
Mar 20, 2017 15.95 16.12 15.95 16.08 2,441,412 +0.08(+0.50%)
Mar 17, 2017 16.14 16.17 15.94 16.00 3,097,732 -0.17(-1.04%)
Mar 16, 2017 16.25 16.29 16.10 16.17 1,329,953 -0.07(-0.43%)
Mar 15, 2017 16.18 16.30 16.08 16.24 2,358,370 +0.15(+0.93%)
Mar 14, 2017 16.03 16.11 15.96 16.09 2,649,694 -0.01(-0.06%)
Mar 13, 2017 16.00 16.17 15.95 16.10 3,234,641 +0.05(+0.33%)
Mar 10, 2017 15.98 16.08 15.89 16.04 2,923,725 +0.17(+1.05%)
Mar 09, 2017 15.86 16.00 15.79 15.88 3,327,340 +0.01(+0.06%)
Mar 08, 2017 15.87 15.94 15.76 15.87 3,260,898 +0.09(+0.56%)
Mar 07, 2017 15.92 15.95 15.64 15.78 2,895,802 -0.11(-0.72%)
Mar 06, 2017 15.83 16.04 15.81 15.89 2,792,386 -0.04(-0.28%)
Mar 03, 2017 15.90 15.97 15.82 15.94 1,706,984 +0.00(+0.00%)
Mar 02, 2017 16.02 16.07 15.92 15.94 2,919,123 -0.08(-0.50%)
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.