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 31, 2013 18.34 18.47 17.63 17.63 3,399,239 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,746 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,145 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.06 3,047,563 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,967 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,916,080 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,398 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,388 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,375 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,265 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,503 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,917 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.69 1,124,117 -0.02(-0.10%)
Oct 14, 2013 16.73 16.77 16.41 16.71 3,145,786 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,763 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,974 +0.38(+2.36%)
Oct 09, 2013 16.28 16.65 15.81 16.02 3,061,958 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,897 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,797 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.77 2,065,582 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,391 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,122 +0.05(+0.28%)
Oct 01, 2013 16.63 17.15 16.52 16.94 2,260,310 +0.15(+0.91%)
Sep 27, 2013 16.36 16.81 16.31 16.78 2,460,098 +0.23(+1.41%)
Sep 26, 2013 16.14 16.64 16.14 16.55 2,586,260 +0.41(+2.54%)
Sep 25, 2013 15.71 16.28 15.71 16.14 4,122,069 +0.47(+3.03%)
Sep 24, 2013 15.71 15.76 15.53 15.67 2,041,763 -0.10(-0.61%)
Sep 23, 2013 16.10 16.16 15.62 15.76 1,938,845 -0.42(-2.58%)
Sep 20, 2013 16.53 16.59 16.10 16.18 1,335,516 -0.37(-2.23%)
Sep 19, 2013 16.49 16.70 16.49 16.55 1,166,058 +0.09(+0.54%)
Sep 18, 2013 16.24 16.51 16.23 16.46 1,745,104 +0.19(+1.19%)
Sep 17, 2013 16.25 16.31 16.20 16.27 1,168,964 -0.01(-0.05%)
Sep 16, 2013 16.28 16.37 16.22 16.28 1,552,482 +0.18(+1.15%)
Sep 13, 2013 16.07 16.18 16.07 16.09 925,634 +0.02(+0.10%)
Sep 12, 2013 16.07 16.09 15.97 16.08 790,506 +0.01(+0.05%)
Sep 11, 2013 16.20 16.22 16.00 16.07 4,036,656 -0.09(-0.55%)
Sep 10, 2013 16.00 16.17 16.00 16.16 1,661,792 +0.27(+1.67%)
Sep 09, 2013 15.83 15.91 15.75 15.89 981,162 +0.17(+1.07%)
Sep 06, 2013 15.64 15.79 15.59 15.72 1,338,628 +0.12(+0.77%)
Sep 05, 2013 15.51 15.67 15.51 15.60 1,033,629 +0.07(+0.47%)
Sep 04, 2013 15.64 15.64 15.46 15.53 1,337,759 +0.11(+0.73%)
Sep 03, 2013 15.51 15.63 15.31 15.42 1,210,595 +0.06(+0.42%)
Aug 30, 2013 15.63 15.71 15.31 15.35 924,894 -0.30(-1.90%)
Aug 29, 2013 15.43 15.71 15.43 15.65 1,014,809 +0.22(+1.41%)
Aug 28, 2013 15.16 15.52 15.12 15.43 1,830,494 +0.27(+1.80%)
Aug 27, 2013 15.26 15.38 15.06 15.16 2,670,701 -0.22(-1.46%)
Aug 26, 2013 15.64 15.73 15.34 15.38 1,640,150 -0.23(-1.49%)
Aug 23, 2013 15.59 15.71 15.53 15.62 1,714,431 +0.02(+0.15%)
Aug 22, 2013 15.67 15.81 15.51 15.59 1,386,056 +0.03(+0.21%)
Aug 21, 2013 15.76 15.80 15.47 15.56 1,209,931 -0.20(-1.27%)
Aug 20, 2013 15.86 15.89 15.69 15.76 899,884 +0.07(+0.46%)
Aug 19, 2013 15.52 15.80 15.43 15.69 1,759,505 +0.13(+0.83%)
Aug 16, 2013 15.66 15.83 15.56 15.56 742,893 -0.10(-0.62%)
Aug 15, 2013 15.96 16.11 15.63 15.66 3,219,095 -0.61(-3.75%)
Aug 14, 2013 16.40 16.41 16.24 16.27 952,620 -0.14(-0.88%)
Aug 13, 2013 16.36 16.47 16.26 16.41 1,565,297 +0.05(+0.29%)
Aug 12, 2013 16.08 16.38 16.03 16.36 1,119,505 +0.18(+1.09%)
Aug 09, 2013 16.06 16.27 16.04 16.19 1,198,078 +0.05(+0.30%)
Aug 08, 2013 16.35 16.45 16.00 16.14 5,224,536 -0.09(-0.54%)
Aug 07, 2013 16.49 16.69 16.23 16.23 4,680,200 -0.32(-1.94%)
Aug 06, 2013 16.55 16.69 16.28 16.55 1,887,123 -0.04(-0.24%)
Aug 05, 2013 16.64 16.65 16.34 16.59 1,007,599 -0.05(-0.29%)
Aug 02, 2013 16.75 16.75 16.47 16.64 1,186,130 -0.08(-0.48%)
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.