Skip to main content

KKR & Company LP (NY: KKR )

100.64 +0.13 (+0.13%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.38 19.57 19.28 19.30 3,315,129 -0.02(-0.10%)
Apr 29, 2013 19.42 19.49 19.13 19.32 3,144,846 -0.03(-0.14%)
Apr 26, 2013 19.57 19.47 19.12 19.35 2,379,845 -0.01(-0.05%)
Apr 25, 2013 18.89 19.85 18.84 19.36 5,303,123 +0.80(+4.31%)
Apr 24, 2013 18.38 18.69 18.30 18.56 2,807,763 +0.27(+1.46%)
Apr 23, 2013 18.08 18.61 17.97 18.29 2,147,346 +0.38(+2.10%)
Apr 22, 2013 17.74 18.08 17.74 17.91 1,565,512 +0.22(+1.25%)
Apr 19, 2013 17.67 17.91 17.53 17.69 1,297,750 -0.01(-0.05%)
Apr 18, 2013 18.35 18.35 17.57 17.70 2,541,195 -0.40(-2.18%)
Apr 17, 2013 18.63 18.72 17.90 18.10 2,216,538 -0.62(-3.34%)
Apr 16, 2013 18.26 18.79 18.18 18.72 2,934,504 +0.93(+5.22%)
Apr 15, 2013 18.01 18.11 17.24 17.79 2,678,916 -0.17(-0.97%)
Apr 12, 2013 18.33 18.34 17.89 17.97 2,072,767 -0.19(-1.06%)
Apr 11, 2013 19.18 19.27 18.04 18.16 3,245,806 -0.40(-2.18%)
Apr 10, 2013 18.06 19.12 17.93 18.57 3,900,073 +0.55(+3.06%)
Apr 09, 2013 17.89 18.35 17.63 18.01 2,528,034 +0.17(+0.93%)
Apr 08, 2013 17.67 17.94 17.65 17.85 1,938,743 +0.28(+1.57%)
Apr 05, 2013 17.01 17.61 17.00 17.57 1,632,935 +0.26(+1.49%)
Apr 04, 2013 17.33 17.56 16.96 17.32 2,452,408 +0.21(+1.24%)
Apr 03, 2013 17.87 17.92 17.02 17.10 2,021,321 -0.63(-3.53%)
Apr 02, 2013 18.02 18.07 17.72 17.73 2,833,835 -0.10(-0.57%)
Apr 01, 2013 17.90 18.12 17.83 17.83 2,776,323 +0.07(+0.41%)
Mar 28, 2013 17.86 17.91 17.47 17.76 1,575,393 -0.02(-0.10%)
Mar 27, 2013 17.45 17.90 17.34 17.78 2,001,668 +0.25(+1.42%)
Mar 26, 2013 16.96 17.60 16.93 17.53 1,621,512 +0.70(+4.15%)
Mar 25, 2013 17.23 17.37 16.71 16.83 2,690,588 -0.28(-1.66%)
Mar 22, 2013 17.47 17.54 17.01 17.11 1,998,252 -0.29(-1.69%)
Mar 21, 2013 17.72 17.87 17.33 17.41 1,472,457 -0.32(-1.81%)
Mar 20, 2013 17.30 17.78 17.24 17.73 1,939,452 +0.55(+3.21%)
Mar 19, 2013 17.79 17.93 17.06 17.18 2,853,178 -0.59(-3.31%)
Mar 18, 2013 17.74 17.85 17.56 17.77 2,492,862 -0.17(-0.92%)
Mar 15, 2013 18.18 18.20 17.73 17.93 2,771,577 -0.19(-1.06%)
Mar 14, 2013 18.38 18.38 18.07 18.13 2,937,447 +0.08(+0.46%)
Mar 13, 2013 17.74 18.18 17.67 18.04 3,351,038 +0.40(+2.24%)
Mar 12, 2013 17.70 17.84 17.57 17.65 2,596,967 -0.02(-0.10%)
Mar 11, 2013 17.51 17.73 17.37 17.67 2,948,041 +0.17(+1.00%)
Mar 08, 2013 17.46 17.51 17.35 17.49 2,411,942 +0.21(+1.22%)
Mar 07, 2013 17.42 17.51 17.18 17.28 1,889,038 -0.05(-0.26%)
Mar 06, 2013 17.46 17.47 17.17 17.33 2,002,307 +0.05(+0.27%)
Mar 05, 2013 17.41 17.62 17.10 17.28 3,261,213 +0.29(+1.73%)
Mar 04, 2013 16.83 17.10 16.73 16.99 4,854,548 +0.17(+1.04%)
Mar 01, 2013 16.69 16.84 16.54 16.81 2,195,874 +0.06(+0.38%)
Feb 28, 2013 16.63 16.76 16.59 16.75 1,694,500 +0.18(+1.11%)
Feb 27, 2013 16.34 16.61 16.23 16.56 2,721,663 +0.22(+1.35%)
Feb 26, 2013 16.08 16.45 15.96 16.34 2,348,119 +0.03(+0.17%)
Feb 22, 2013 16.23 16.34 16.08 16.31 2,702,058 +0.37(+2.31%)
Feb 21, 2013 16.21 16.21 15.77 15.95 2,629,615 -0.21(-1.31%)
Feb 20, 2013 16.54 16.64 16.13 16.16 2,159,861 -0.39(-2.33%)
Feb 19, 2013 16.72 16.96 16.41 16.54 3,952,223 -0.03(-0.17%)
Feb 15, 2013 16.45 16.64 16.36 16.57 2,334,356 +0.18(+1.12%)
Feb 14, 2013 16.09 16.40 15.97 16.39 2,249,621 -0.17(-1.05%)
Feb 13, 2013 16.56 16.64 16.42 16.56 3,646,100 +0.11(+0.67%)
Feb 12, 2013 16.31 16.45 16.24 16.45 3,528,111 +0.18(+1.13%)
Feb 11, 2013 16.49 16.61 16.22 16.27 1,908,348 -0.14(-0.84%)
Feb 08, 2013 16.66 16.72 16.34 16.41 2,888,032 +0.12(+0.73%)
Feb 07, 2013 16.55 16.96 15.74 16.29 5,126,147 -0.06(-0.34%)
Feb 06, 2013 16.34 16.45 16.26 16.34 2,950,768 +0.30(+1.89%)
Feb 04, 2013 16.11 16.15 15.76 16.04 2,498,531 -0.04(-0.23%)
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.