Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.05 17.12 16.78 16.93 1,315,760 -0.17(-1.02%)
May 30, 2017 17.02 17.22 17.00 17.11 1,180,306 -0.06(-0.32%)
May 26, 2017 17.07 17.21 17.00 17.16 1,038,984 +0.04(+0.21%)
May 25, 2017 17.23 17.28 17.00 17.12 1,411,574 -0.10(-0.59%)
May 24, 2017 17.26 17.27 17.05 17.23 999,843 +0.04(+0.21%)
May 23, 2017 17.24 17.46 17.09 17.19 1,721,873 -0.13(-0.74%)
May 22, 2017 17.06 17.45 17.04 17.32 3,697,580 +0.36(+2.11%)
May 19, 2017 16.73 17.15 16.71 16.96 2,495,905 +0.28(+1.71%)
May 18, 2017 16.39 16.76 16.19 16.67 2,528,988 +0.19(+1.17%)
May 17, 2017 16.96 16.98 16.46 16.48 3,412,016 -0.64(-3.76%)
May 16, 2017 17.05 17.18 17.01 17.12 1,832,522 +0.09(+0.54%)
May 15, 2017 16.84 17.17 16.80 17.03 2,387,523 +0.16(+0.93%)
May 12, 2017 17.10 17.17 16.74 16.88 2,662,605 -0.30(-1.77%)
May 11, 2017 17.25 17.34 17.04 17.18 2,519,043 -0.13(-0.74%)
May 10, 2017 17.33 17.48 17.25 17.31 2,764,956 -0.13(-0.74%)
May 09, 2017 17.14 17.49 17.00 17.44 2,898,342 +0.21(+1.23%)
May 08, 2017 17.10 17.27 17.01 17.23 1,760,469 +0.14(+0.81%)
May 05, 2017 16.77 17.10 16.70 17.09 2,152,510 +0.31(+1.86%)
May 04, 2017 17.00 17.14 16.75 16.77 1,992,233 -0.32(-1.88%)
May 03, 2017 17.19 17.21 17.04 17.10 1,303,119 -0.13(-0.75%)
May 02, 2017 17.23 17.33 17.12 17.23 1,572,760 -0.15(-0.85%)
May 01, 2017 17.39 17.49 17.19 17.37 2,984,312 -0.07(-0.42%)
Apr 28, 2017 17.64 17.74 17.23 17.45 3,488,861 +0.23(+1.33%)
Apr 27, 2017 16.68 17.55 16.46 17.22 11,661,531 +0.88(+5.40%)
Apr 26, 2017 16.10 16.49 16.09 16.33 3,363,230 +0.26(+1.60%)
Apr 25, 2017 15.95 16.12 15.91 16.08 2,407,133 +0.21(+1.33%)
Apr 24, 2017 15.94 15.98 15.77 15.86 1,520,691 +0.20(+1.29%)
Apr 21, 2017 15.86 15.92 15.58 15.66 1,481,976 -0.17(-1.05%)
Apr 20, 2017 15.54 15.88 15.52 15.83 2,847,177 +0.33(+2.14%)
Apr 19, 2017 15.74 15.84 15.41 15.50 2,708,282 -0.17(-1.06%)
Apr 18, 2017 15.77 15.86 15.55 15.66 2,406,752 -0.25(-1.56%)
Apr 17, 2017 15.52 16.01 15.49 15.91 1,919,251 +0.04(+0.23%)
Apr 13, 2017 16.09 16.20 15.84 15.87 1,438,410 -0.28(-1.71%)
Apr 12, 2017 16.36 16.43 16.12 16.15 1,948,155 -0.28(-1.73%)
Apr 11, 2017 16.39 16.48 16.27 16.43 2,371,698 -0.01(-0.06%)
Apr 10, 2017 16.01 16.45 15.96 16.44 2,200,730 +0.40(+2.52%)
Apr 07, 2017 16.14 16.26 16.02 16.04 2,718,228 -0.21(-1.30%)
Apr 06, 2017 16.20 16.37 16.16 16.25 2,545,586 +0.00(+0.00%)
Apr 05, 2017 16.66 16.70 16.19 16.25 3,334,300 -0.33(-2.00%)
Apr 04, 2017 16.40 16.66 16.40 16.58 1,943,353 +0.09(+0.56%)
Apr 03, 2017 16.69 16.75 16.38 16.49 1,703,815 -0.27(-1.59%)
Mar 31, 2017 16.73 17.02 16.73 16.76 2,780,802 -0.13(-0.76%)
Mar 30, 2017 16.23 16.95 16.23 16.89 4,058,888 +0.55(+3.38%)
Mar 29, 2017 16.34 16.44 16.22 16.33 1,748,389 -0.07(-0.45%)
Mar 28, 2017 16.18 16.54 16.18 16.41 4,682,466 +0.16(+0.96%)
Mar 27, 2017 16.46 16.56 16.11 16.25 7,231,242 -0.45(-2.70%)
Mar 24, 2017 16.76 16.82 16.62 16.70 2,241,864 -0.06(-0.38%)
Mar 23, 2017 16.72 16.83 16.65 16.77 2,658,976 +0.02(+0.11%)
Mar 22, 2017 16.47 16.85 16.30 16.75 3,489,073 +0.27(+1.62%)
Mar 21, 2017 16.82 16.83 16.44 16.48 5,151,318 -0.29(-1.75%)
Mar 20, 2017 16.64 16.81 16.64 16.77 2,340,293 +0.08(+0.50%)
Mar 17, 2017 16.84 16.87 16.63 16.69 2,969,430 -0.17(-1.04%)
Mar 16, 2017 16.95 17.00 16.79 16.87 1,274,869 -0.07(-0.43%)
Mar 15, 2017 16.88 17.00 16.78 16.94 2,260,691 +0.16(+0.93%)
Mar 14, 2017 16.72 16.80 16.65 16.78 2,539,949 -0.01(-0.05%)
Mar 13, 2017 16.69 16.87 16.64 16.79 3,100,668 +0.06(+0.33%)
Mar 10, 2017 16.67 16.77 16.58 16.74 2,802,630 +0.17(+1.05%)
Mar 09, 2017 16.54 16.69 16.48 16.56 3,189,528 +0.01(+0.06%)
Mar 08, 2017 16.55 16.63 16.44 16.55 3,125,838 +0.09(+0.56%)
Mar 07, 2017 16.61 16.64 16.32 16.46 2,775,863 -0.12(-0.72%)
Mar 06, 2017 16.52 16.73 16.49 16.58 2,676,731 -0.05(-0.28%)
Mar 03, 2017 16.59 16.66 16.50 16.63 1,636,284 +0.00(+0.00%)
Mar 02, 2017 16.71 16.77 16.61 16.63 2,798,219 -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.