Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.49 17.56 17.28 17.47 3,766,546 +0.06(+0.32%)
Aug 30, 2017 16.95 17.56 16.95 17.42 5,545,811 +0.47(+2.77%)
Aug 29, 2017 16.88 17.01 16.84 16.95 3,061,835 -0.19(-1.13%)
Aug 28, 2017 17.07 17.23 16.94 17.14 3,618,176 +0.19(+1.14%)
Aug 25, 2017 16.92 17.08 16.78 16.95 3,006,559 +0.11(+0.66%)
Aug 24, 2017 17.16 17.18 16.80 16.84 2,719,970 -0.23(-1.35%)
Aug 23, 2017 17.06 17.15 17.01 17.07 2,700,181 -0.06(-0.38%)
Aug 22, 2017 16.98 17.16 16.85 17.13 6,687,344 +0.46(+2.76%)
Aug 21, 2017 16.65 16.85 16.59 16.67 2,958,126 +0.00(+0.00%)
Aug 18, 2017 16.65 16.89 16.51 16.67 3,815,163 +0.10(+0.61%)
Aug 17, 2017 16.88 16.93 16.52 16.57 3,877,106 -0.32(-1.90%)
Aug 16, 2017 17.03 17.18 16.84 16.89 2,533,131 -0.07(-0.43%)
Aug 15, 2017 17.19 17.22 16.81 16.97 3,303,797 -0.17(-0.97%)
Aug 14, 2017 17.04 17.33 17.04 17.13 3,162,118 +0.28(+1.64%)
Aug 11, 2017 16.96 17.05 16.68 16.86 4,068,406 -0.15(-0.86%)
Aug 10, 2017 17.51 17.56 16.99 17.00 3,716,564 -0.57(-3.24%)
Aug 09, 2017 17.93 17.93 17.46 17.57 3,440,142 -0.37(-2.05%)
Aug 08, 2017 17.92 18.17 17.91 17.94 3,192,739 +0.02(+0.10%)
Aug 07, 2017 17.98 18.08 17.89 17.92 3,568,734 -0.02(-0.10%)
Aug 04, 2017 17.90 18.12 17.90 17.94 3,110,947 +0.11(+0.62%)
Aug 03, 2017 17.68 17.99 17.68 17.83 4,288,327 +0.05(+0.26%)
Aug 02, 2017 17.90 17.99 17.76 17.79 4,469,828 -0.10(-0.57%)
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.