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, 2014 17.45 17.57 17.31 17.32 4,561,392 +0.10(+0.61%)
Oct 30, 2014 17.51 17.59 17.15 17.22 5,264,845 -0.66(-3.69%)
Oct 29, 2014 18.18 18.18 17.85 17.88 4,819,242 -0.30(-1.64%)
Oct 28, 2014 18.12 18.42 17.94 18.17 2,820,862 +0.18(+1.03%)
Oct 27, 2014 18.05 18.08 18.08 17.99 6,852,080 -0.09(-0.49%)
Oct 24, 2014 17.51 18.13 17.51 18.08 4,885,404 +0.59(+3.40%)
Oct 23, 2014 17.33 17.75 17.28 17.48 6,147,837 +0.31(+1.82%)
Oct 22, 2014 17.68 17.86 17.14 17.17 9,383,608 -0.41(-2.33%)
Oct 21, 2014 17.07 17.58 16.84 17.58 5,116,328 +0.69(+4.09%)
Oct 20, 2014 16.48 16.97 16.42 16.89 4,511,389 +0.43(+2.64%)
Oct 17, 2014 16.26 16.72 16.09 16.45 5,547,319 +0.46(+2.86%)
Oct 16, 2014 15.72 16.09 15.39 16.00 6,805,281 -0.03(-0.20%)
Oct 15, 2014 15.84 16.11 15.14 16.03 10,285,034 +0.00(+0.00%)
Oct 14, 2014 16.09 16.19 15.91 16.03 5,155,992 -0.02(-0.15%)
Oct 13, 2014 16.51 16.57 15.99 16.05 4,695,444 -0.44(-2.68%)
Oct 10, 2014 16.83 16.86 16.37 16.49 5,716,087 -0.36(-2.14%)
Oct 09, 2014 17.42 17.46 16.78 16.86 4,592,207 -0.65(-3.72%)
Oct 08, 2014 17.39 17.59 16.80 17.51 5,754,771 +0.22(+1.25%)
Oct 07, 2014 17.51 17.73 17.23 17.29 3,905,413 -0.31(-1.74%)
Oct 06, 2014 17.51 17.76 17.41 17.59 3,507,110 +0.22(+1.25%)
Oct 03, 2014 17.44 17.47 17.25 17.38 3,207,514 +0.17(+0.98%)
Oct 02, 2014 17.36 17.38 16.50 17.21 7,533,427 -0.19(-1.11%)
Oct 01, 2014 17.88 17.90 17.39 17.40 4,457,655 -0.51(-2.87%)
Sep 30, 2014 18.00 18.09 17.76 17.92 2,536,605 -0.06(-0.31%)
Sep 29, 2014 17.84 18.05 17.69 17.97 2,666,730 +0.00(+0.00%)
Sep 26, 2014 17.57 18.09 17.53 17.97 2,146,888 +0.47(+2.66%)
Sep 25, 2014 17.51 17.59 17.36 17.51 3,269,247 -0.07(-0.41%)
Sep 24, 2014 17.64 17.68 17.28 17.58 4,101,687 -0.04(-0.23%)
Sep 23, 2014 17.88 17.91 17.55 17.62 2,970,558 -0.30(-1.66%)
Sep 22, 2014 18.06 18.12 17.84 17.92 2,382,236 -0.20(-1.11%)
Sep 19, 2014 18.21 18.25 18.00 18.12 2,016,244 +0.02(+0.13%)
Sep 18, 2014 18.23 18.31 18.00 18.09 2,490,788 -0.10(-0.57%)
Sep 17, 2014 18.36 18.58 18.11 18.20 2,609,167 -0.03(-0.18%)
Sep 16, 2014 18.16 18.34 18.03 18.23 1,746,253 +0.06(+0.31%)
Sep 15, 2014 18.29 18.33 18.02 18.17 1,644,940 -0.10(-0.53%)
Sep 12, 2014 18.33 18.47 18.24 18.27 2,938,199 -0.02(-0.09%)
Sep 11, 2014 18.09 18.33 18.09 18.29 2,490,196 +0.16(+0.89%)
Sep 10, 2014 18.08 18.23 17.96 18.13 3,167,707 +0.02(+0.09%)
Sep 09, 2014 18.04 18.17 17.94 18.11 2,978,638 +0.03(+0.18%)
Sep 08, 2014 18.29 18.33 17.81 18.08 5,050,945 -0.22(-1.19%)
Sep 05, 2014 18.40 18.45 18.18 18.29 3,122,101 -0.10(-0.52%)
Sep 04, 2014 18.64 18.68 18.25 18.39 3,272,841 -0.25(-1.34%)
Sep 03, 2014 18.81 18.81 18.44 18.64 3,734,434 -0.09(-0.47%)
Sep 02, 2014 18.89 18.95 18.62 18.73 2,100,119 -0.14(-0.77%)
Aug 29, 2014 18.82 18.87 18.87 18.87 1,682,301 +0.08(+0.43%)
Aug 28, 2014 18.60 18.98 18.58 18.79 2,748,634 +0.10(+0.52%)
Aug 27, 2014 18.60 18.70 18.58 18.70 1,797,459 +0.13(+0.69%)
Aug 26, 2014 18.54 18.66 18.45 18.57 2,438,086 +0.02(+0.13%)
Aug 25, 2014 18.49 18.62 18.38 18.54 2,631,084 +0.11(+0.61%)
Aug 22, 2014 18.48 18.53 18.36 18.43 1,548,230 -0.05(-0.26%)
Aug 21, 2014 18.48 18.53 18.39 18.48 2,923,389 +0.03(+0.17%)
Aug 20, 2014 18.40 18.62 18.26 18.45 3,067,535 +0.00(+0.00%)
Aug 19, 2014 18.62 18.63 18.29 18.45 2,708,839 -0.03(-0.17%)
Aug 18, 2014 18.28 18.45 18.24 18.48 3,559,715 +0.34(+1.86%)
Aug 15, 2014 18.33 18.48 18.14 18.14 5,073,418 -0.39(-2.08%)
Aug 14, 2014 18.77 18.94 18.45 18.53 3,288,684 -0.16(-0.86%)
Aug 13, 2014 18.62 18.80 18.45 18.69 2,039,924 +0.20(+1.09%)
Aug 12, 2014 18.68 18.69 18.42 18.49 2,031,858 -0.18(-0.99%)
Aug 11, 2014 18.43 18.74 18.26 18.67 2,528,516 +0.37(+2.02%)
Aug 08, 2014 18.25 18.36 18.11 18.30 1,888,407 +0.10(+0.57%)
Aug 07, 2014 18.41 18.49 18.05 18.20 2,753,032 -0.12(-0.66%)
Aug 06, 2014 18.25 18.51 18.20 18.32 1,641,639 +0.03(+0.18%)
Aug 05, 2014 18.41 18.54 18.20 18.29 2,036,797 -0.18(-0.96%)
Aug 04, 2014 18.48 18.64 18.24 18.46 2,444,526 +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.