Skip to main content

KKR & Company LP (NY: KKR )

130.19 +2.22 (+1.73%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.45 17.57 17.30 17.32 4,561,594 +0.10(+0.61%)
Oct 30, 2014 17.51 17.59 17.15 17.22 5,265,078 -0.66(-3.69%)
Oct 29, 2014 18.18 18.18 17.85 17.88 4,819,455 -0.30(-1.64%)
Oct 28, 2014 18.12 18.42 17.94 18.17 2,820,987 +0.18(+1.03%)
Oct 27, 2014 18.05 18.08 18.08 17.99 6,852,383 -0.09(-0.49%)
Oct 24, 2014 17.51 18.13 17.51 18.08 4,885,620 +0.59(+3.40%)
Oct 23, 2014 17.33 17.75 17.28 17.48 6,148,109 +0.31(+1.82%)
Oct 22, 2014 17.67 17.86 17.14 17.17 9,384,024 -0.41(-2.33%)
Oct 21, 2014 17.07 17.58 16.84 17.58 5,116,555 +0.69(+4.09%)
Oct 20, 2014 16.48 16.97 16.42 16.89 4,511,589 +0.43(+2.64%)
Oct 17, 2014 16.26 16.72 16.09 16.45 5,547,565 +0.46(+2.86%)
Oct 16, 2014 15.72 16.09 15.38 16.00 6,805,583 -0.03(-0.20%)
Oct 15, 2014 15.83 16.11 15.14 16.03 10,285,489 +0.00(+0.00%)
Oct 14, 2014 16.09 16.19 15.91 16.03 5,156,220 -0.02(-0.15%)
Oct 13, 2014 16.51 16.57 15.99 16.05 4,695,652 -0.44(-2.68%)
Oct 10, 2014 16.83 16.86 16.36 16.49 5,716,340 -0.36(-2.15%)
Oct 09, 2014 17.42 17.46 16.78 16.86 4,592,410 -0.65(-3.72%)
Oct 08, 2014 17.39 17.59 16.80 17.51 5,755,026 +0.22(+1.25%)
Oct 07, 2014 17.51 17.73 17.23 17.29 3,905,586 -0.31(-1.74%)
Oct 06, 2014 17.51 17.75 17.41 17.59 3,507,265 +0.22(+1.25%)
Oct 03, 2014 17.44 17.47 17.25 17.38 3,207,656 +0.17(+0.98%)
Oct 02, 2014 17.36 17.38 16.50 17.21 7,533,761 -0.19(-1.11%)
Oct 01, 2014 17.88 17.90 17.39 17.40 4,457,852 -0.51(-2.87%)
Sep 30, 2014 18.00 18.09 17.75 17.92 2,536,717 -0.06(-0.31%)
Sep 29, 2014 17.84 18.05 17.69 17.97 2,666,849 +0.00(+0.00%)
Sep 26, 2014 17.57 18.09 17.53 17.97 2,146,984 +0.47(+2.66%)
Sep 25, 2014 17.51 17.59 17.36 17.51 3,269,392 -0.07(-0.41%)
Sep 24, 2014 17.64 17.67 17.28 17.58 4,101,868 -0.04(-0.23%)
Sep 23, 2014 17.88 17.91 17.55 17.62 2,970,689 -0.30(-1.66%)
Sep 22, 2014 18.06 18.12 17.84 17.92 2,382,342 -0.20(-1.11%)
Sep 19, 2014 18.20 18.24 18.00 18.12 2,016,333 +0.02(+0.13%)
Sep 18, 2014 18.23 18.31 18.00 18.09 2,490,899 -0.10(-0.57%)
Sep 17, 2014 18.36 18.57 18.11 18.20 2,609,282 -0.03(-0.18%)
Sep 16, 2014 18.16 18.34 18.03 18.23 1,746,330 +0.06(+0.31%)
Sep 15, 2014 18.29 18.33 18.02 18.17 1,645,013 -0.10(-0.53%)
Sep 12, 2014 18.33 18.47 18.24 18.27 2,938,329 -0.02(-0.09%)
Sep 11, 2014 18.08 18.33 18.08 18.29 2,490,306 +0.16(+0.89%)
Sep 10, 2014 18.08 18.23 17.96 18.12 3,167,847 +0.02(+0.09%)
Sep 09, 2014 18.04 18.17 17.94 18.11 2,978,770 +0.03(+0.18%)
Sep 08, 2014 18.29 18.33 17.81 18.08 5,051,169 -0.22(-1.19%)
Sep 05, 2014 18.40 18.45 18.18 18.29 3,122,239 -0.10(-0.52%)
Sep 04, 2014 18.64 18.68 18.24 18.39 3,272,986 -0.25(-1.34%)
Sep 03, 2014 18.81 18.81 18.44 18.64 3,734,600 -0.09(-0.47%)
Sep 02, 2014 18.89 18.95 18.61 18.73 2,100,212 -0.14(-0.77%)
Aug 29, 2014 18.82 18.87 18.87 18.87 1,682,376 +0.08(+0.43%)
Aug 28, 2014 18.60 18.98 18.57 18.79 2,748,755 +0.10(+0.52%)
Aug 27, 2014 18.60 18.70 18.57 18.69 1,797,538 +0.13(+0.69%)
Aug 26, 2014 18.54 18.66 18.45 18.57 2,438,194 +0.02(+0.13%)
Aug 25, 2014 18.49 18.61 18.38 18.54 2,631,201 +0.11(+0.61%)
Aug 22, 2014 18.48 18.53 18.36 18.43 1,548,299 -0.05(-0.26%)
Aug 21, 2014 18.48 18.53 18.39 18.48 2,923,518 +0.03(+0.17%)
Aug 20, 2014 18.40 18.61 18.26 18.45 3,067,671 +0.00(+0.00%)
Aug 19, 2014 18.61 18.63 18.29 18.45 2,708,959 -0.03(-0.17%)
Aug 18, 2014 18.28 18.45 18.24 18.48 3,559,872 +0.34(+1.86%)
Aug 15, 2014 18.33 18.48 18.14 18.14 5,073,643 -0.39(-2.08%)
Aug 14, 2014 18.77 18.94 18.45 18.53 3,288,830 -0.16(-0.86%)
Aug 13, 2014 18.61 18.80 18.45 18.69 2,040,014 +0.20(+1.09%)
Aug 12, 2014 18.68 18.69 18.42 18.49 2,031,948 -0.18(-0.99%)
Aug 11, 2014 18.43 18.74 18.26 18.67 2,528,628 +0.37(+2.02%)
Aug 08, 2014 18.24 18.36 18.10 18.30 1,888,491 +0.10(+0.57%)
Aug 07, 2014 18.41 18.49 18.05 18.20 2,753,154 -0.12(-0.66%)
Aug 06, 2014 18.24 18.51 18.20 18.32 1,641,712 +0.03(+0.18%)
Aug 05, 2014 18.41 18.54 18.20 18.29 2,036,887 -0.18(-0.96%)
Aug 04, 2014 18.48 18.64 18.24 18.46 2,444,634 +0.07(+0.39%)
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.