Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.55 21.56 20.90 21.00 4,534,698 -0.59(-2.72%)
Feb 26, 2015 21.69 21.69 21.41 21.59 1,886,178 -0.06(-0.30%)
Feb 25, 2015 21.84 21.88 21.46 21.66 2,563,574 -0.23(-1.05%)
Feb 24, 2015 22.03 22.11 21.80 21.89 2,732,303 -0.15(-0.67%)
Feb 23, 2015 22.15 22.27 21.95 22.03 2,238,908 -0.25(-1.11%)
Feb 20, 2015 22.22 22.28 21.98 22.28 1,664,289 +0.04(+0.17%)
Feb 19, 2015 22.04 22.31 22.00 22.24 1,465,083 +0.16(+0.71%)
Feb 18, 2015 22.23 22.24 21.96 22.09 3,517,989 -0.30(-1.35%)
Feb 17, 2015 22.50 22.68 22.32 22.39 3,897,113 -0.06(-0.25%)
Feb 13, 2015 22.52 22.45 22.45 22.45 4,912,517 +0.06(+0.25%)
Feb 12, 2015 22.29 22.60 22.11 22.39 4,047,630 +0.08(+0.37%)
Feb 11, 2015 22.24 22.49 21.97 22.31 4,183,072 +0.00(+0.00%)
Feb 10, 2015 21.89 22.52 21.37 22.31 6,497,567 -0.65(-2.84%)
Feb 09, 2015 22.67 23.02 22.44 22.96 3,223,371 +0.24(+1.05%)
Feb 06, 2015 22.69 22.80 22.57 22.72 1,588,140 +0.03(+0.12%)
Feb 05, 2015 22.41 22.80 22.23 22.69 1,914,199 +0.39(+1.73%)
Feb 04, 2015 22.42 22.43 22.07 22.31 2,068,963 -0.13(-0.57%)
Feb 03, 2015 22.26 22.44 22.17 22.44 2,329,731 +0.33(+1.50%)
Feb 02, 2015 22.11 22.35 21.98 22.11 3,588,696 +0.04(+0.17%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,829 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,473 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,378,994 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,694 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,006 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,104 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,245 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,102 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,048 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,459 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.88 20.97 2,364,873 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,562,958 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.43 21.80 2,752,414 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,283 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,200 +0.31(+1.45%)
Jan 08, 2015 21.81 21.89 21.44 21.51 2,164,956 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,303 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,303 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.20 21.45 2,524,377 -0.14(-0.64%)
Jan 02, 2015 21.59 21.72 21.34 21.59 2,535,009 +0.26(+1.21%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,694 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,055,998 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,178 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,266 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,188 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,423 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.52 20.75 1,938,337 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,278 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,661 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,082 +0.50(+2.48%)
Dec 16, 2014 20.18 20.64 20.05 20.06 2,406,807 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,354 +0.06(+0.32%)
Dec 12, 2014 20.30 20.37 20.04 20.24 3,111,439 -0.23(-1.12%)
Dec 11, 2014 20.29 20.64 20.17 20.47 2,117,759 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,036 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,503 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,874 -0.37(-1.78%)
Dec 05, 2014 20.52 20.85 20.42 20.61 6,906,968 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,628 +0.25(+1.23%)
Dec 03, 2014 19.95 20.31 19.95 20.20 2,377,070 +0.26(+1.29%)
Dec 02, 2014 19.91 20.18 19.76 19.95 3,875,415 +0.23(+1.17%)
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.