Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.657 10.42 9.440 10.19 3,676,978 +0.26(+2.59%)
Oct 28, 2010 9.850 10.14 8.990 9.930 3,172,892 +0.20(+2.06%)
Oct 27, 2010 9.617 9.842 9.488 9.729 1,347,057 +0.12(+1.25%)
Oct 25, 2010 9.593 9.737 9.545 9.609 1,044,965 +0.16(+1.70%)
Oct 22, 2010 9.456 9.641 9.432 9.448 1,376,113 -0.03(-0.34%)
Oct 21, 2010 9.271 9.786 9.167 9.480 4,040,487 +0.34(+3.69%)
Oct 20, 2010 8.789 9.191 8.789 9.143 410,804 +0.35(+3.93%)
Oct 19, 2010 8.958 9.030 8.717 8.797 387,839 -0.22(-2.41%)
Oct 18, 2010 8.838 9.022 8.822 9.014 361,992 +0.19(+2.19%)
Oct 15, 2010 8.982 9.039 8.797 8.822 441,111 -0.18(-1.96%)
Oct 14, 2010 9.063 9.119 8.910 8.998 868,363 -0.13(-1.41%)
Oct 13, 2010 9.103 9.280 8.998 9.127 2,364,322 +0.06(+0.62%)
Oct 12, 2010 8.838 9.183 8.838 9.071 1,329,714 +0.23(+2.64%)
Oct 11, 2010 8.934 8.934 8.685 8.838 1,382,724 -0.08(-0.90%)
Oct 08, 2010 8.918 8.982 8.540 8.918 3,746,263 +0.42(+4.91%)
Oct 07, 2010 8.428 8.540 8.356 8.500 363,686 +0.06(+0.76%)
Oct 06, 2010 8.661 8.733 8.356 8.436 1,244,305 -0.27(-3.05%)
Oct 05, 2010 8.597 8.781 8.564 8.701 1,836,584 +0.08(+0.93%)
Oct 04, 2010 8.717 8.773 8.621 8.621 1,077,854 -0.09(-1.01%)
Oct 01, 2010 8.709 8.757 8.532 8.709 1,816,664 +0.19(+2.26%)
Sep 30, 2010 8.556 8.838 8.356 8.516 1,225,154 +0.00(+0.00%)
Sep 29, 2010 8.315 8.556 8.243 8.516 947,753 +0.09(+1.05%)
Sep 28, 2010 8.645 8.669 8.364 8.428 19,667,888 -0.15(-1.78%)
Sep 27, 2010 8.581 8.838 8.436 8.581 1,275,440 +0.03(+0.38%)
Sep 24, 2010 8.251 8.589 8.251 8.548 421,597 +0.29(+3.50%)
Sep 23, 2010 8.219 8.356 8.115 8.259 973,276 +0.02(+0.29%)
Sep 22, 2010 8.090 8.315 8.050 8.235 1,340,032 +0.12(+1.49%)
Sep 21, 2010 8.115 8.219 8.042 8.115 1,708,069 -0.01(-0.10%)
Sep 20, 2010 8.195 8.205 8.074 8.123 946,783 -0.07(-0.88%)
Sep 17, 2010 8.195 8.235 8.098 8.195 343,337 +0.02(+0.20%)
Sep 15, 2010 8.123 8.235 8.074 8.179 561,955 +0.06(+0.69%)
Sep 14, 2010 8.195 8.267 8.074 8.123 446,075 -0.14(-1.65%)
Sep 13, 2010 8.227 8.267 8.074 8.259 2,132,302 +0.10(+1.18%)
Sep 10, 2010 8.171 8.235 8.066 8.163 1,190,416 -0.01(-0.10%)
Sep 09, 2010 8.219 8.275 8.098 8.171 542,992 -0.06(-0.78%)
Sep 08, 2010 8.227 8.629 7.849 8.235 2,068,862 +0.00(+0.00%)
Sep 07, 2010 8.123 8.315 8.123 8.235 1,506,434 +0.00(+0.00%)
Sep 03, 2010 8.235 8.267 8.155 8.235 553,291 +0.03(+0.39%)
Sep 02, 2010 8.171 8.267 8.074 8.203 1,696,257 -0.02(-0.29%)
Sep 01, 2010 8.131 8.653 8.082 8.227 1,647,330 +0.18(+2.20%)
Aug 31, 2010 8.034 8.098 7.970 8.050 1,245,103 +0.02(+0.20%)
Aug 30, 2010 8.179 8.203 8.002 8.034 684,054 -0.18(-2.25%)
Aug 27, 2010 8.219 8.243 8.034 8.219 741,539 +0.14(+1.69%)
Aug 26, 2010 8.066 8.163 8.050 8.082 341,863 -0.05(-0.59%)
Aug 25, 2010 8.179 8.195 8.034 8.131 1,262,305 -0.04(-0.49%)
Aug 24, 2010 8.058 8.235 7.978 8.171 766,382 +0.05(+0.59%)
Aug 23, 2010 8.307 8.348 8.123 8.123 2,499,296 -0.15(-1.84%)
Aug 20, 2010 8.364 8.412 8.227 8.275 1,281,939 -0.10(-1.15%)
Aug 19, 2010 8.476 8.597 8.275 8.372 2,388,074 -0.10(-1.14%)
Aug 18, 2010 8.717 8.717 8.195 8.468 2,545,326 +0.12(+1.44%)
Aug 17, 2010 8.034 8.436 8.026 8.348 1,302,688 +0.32(+4.00%)
Aug 16, 2010 8.066 8.115 7.994 8.026 1,300,617 -0.14(-1.67%)
Aug 13, 2010 8.163 8.179 8.018 8.163 1,568,513 +0.08(+0.99%)
Aug 12, 2010 7.874 8.147 7.801 8.082 992,778 +0.19(+2.44%)
Aug 11, 2010 7.882 7.914 7.689 7.890 831,388 -0.10(-1.21%)
Aug 10, 2010 7.978 7.986 7.978 7.986 14,811 +0.04(+0.51%)
Aug 09, 2010 8.034 8.042 7.874 7.946 1,429,225 +0.02(+0.30%)
Aug 06, 2010 7.922 7.954 7.761 7.922 664,246 -0.03(-0.40%)
Aug 05, 2010 7.713 8.010 7.713 7.954 4,021,388 +0.29(+3.77%)
Aug 04, 2010 7.665 7.735 7.580 7.665 2,564,219 +0.01(+0.11%)
Aug 03, 2010 7.633 7.705 7.472 7.657 457,053 +0.07(+0.95%)
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.