Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.37 18.48 18.36 18.44 2,249,532 -0.04(-0.22%)
May 28, 2015 18.41 18.48 18.36 18.48 2,416,216 +0.02(+0.09%)
May 27, 2015 18.43 18.54 18.40 18.46 4,987,522 +0.04(+0.22%)
May 26, 2015 18.40 18.47 18.28 18.42 3,018,539 -0.01(-0.04%)
May 22, 2015 18.46 18.43 18.43 18.43 1,934,472 -0.03(-0.17%)
May 21, 2015 18.45 18.49 18.36 18.46 3,402,531 -0.02(-0.09%)
May 20, 2015 18.60 18.60 18.45 18.48 2,540,167 -0.10(-0.52%)
May 19, 2015 18.60 18.75 18.50 18.58 3,779,972 +0.00(+0.00%)
May 18, 2015 18.54 18.63 18.40 18.58 4,426,778 +0.09(+0.48%)
May 15, 2015 18.41 18.50 18.33 18.49 2,686,226 +0.08(+0.44%)
May 14, 2015 18.37 18.48 18.33 18.41 2,731,427 +0.11(+0.61%)
May 13, 2015 18.23 18.37 18.21 18.29 2,695,902 +0.07(+0.40%)
May 12, 2015 18.14 18.23 18.05 18.22 2,135,143 +0.02(+0.13%)
May 11, 2015 18.20 18.23 18.13 18.20 2,327,675 +0.02(+0.13%)
May 08, 2015 18.21 18.29 18.13 18.17 3,266,987 +0.10(+0.53%)
May 07, 2015 18.17 18.26 18.04 18.08 3,033,937 -0.14(-0.75%)
May 06, 2015 18.40 18.46 18.17 18.21 2,184,162 -0.12(-0.66%)
May 05, 2015 18.36 18.54 18.30 18.33 3,292,727 +0.04(+0.22%)
May 04, 2015 18.24 18.45 18.24 18.29 2,678,703 +0.12(+0.66%)
May 01, 2015 18.15 18.30 18.15 18.17 2,079,412 +0.09(+0.49%)
Apr 30, 2015 18.45 18.45 18.09 18.09 2,516,817 -0.59(-3.14%)
Apr 29, 2015 18.71 18.83 18.62 18.67 3,465,468 -0.06(-0.34%)
Apr 28, 2015 18.62 18.76 18.46 18.74 2,449,232 +0.04(+0.21%)
Apr 27, 2015 18.73 18.78 18.55 18.70 3,258,157 -0.10(-0.51%)
Apr 24, 2015 18.98 18.98 18.62 18.79 3,342,918 -0.12(-0.64%)
Apr 23, 2015 18.78 19.11 18.66 18.91 3,882,768 +0.14(+0.73%)
Apr 22, 2015 18.58 18.80 18.44 18.78 2,851,225 +0.17(+0.91%)
Apr 21, 2015 18.68 18.74 18.45 18.61 2,326,779 -0.03(-0.17%)
Apr 20, 2015 18.67 18.83 18.50 18.64 2,022,829 +0.07(+0.39%)
Apr 17, 2015 18.68 18.74 18.46 18.57 1,803,581 -0.20(-1.07%)
Apr 16, 2015 18.53 18.88 18.45 18.77 4,994,713 +0.35(+1.88%)
Apr 15, 2015 18.33 18.53 18.23 18.42 2,336,241 +0.11(+0.61%)
Apr 14, 2015 18.41 18.43 18.12 18.31 2,230,020 -0.06(-0.35%)
Apr 13, 2015 18.24 18.40 18.19 18.37 2,144,908 +0.14(+0.75%)
Apr 10, 2015 18.08 18.29 18.04 18.24 1,818,026 +0.18(+0.98%)
Apr 09, 2015 18.05 18.20 17.96 18.06 2,174,858 -0.02(-0.13%)
Apr 08, 2015 18.10 18.17 17.98 18.09 2,275,399 -0.08(-0.44%)
Apr 07, 2015 18.33 18.36 18.09 18.17 2,763,706 -0.19(-1.05%)
Apr 06, 2015 18.35 18.54 18.29 18.36 4,590,992 -0.08(-0.44%)
Apr 02, 2015 18.56 18.44 18.44 18.44 1,742,917 -0.10(-0.56%)
Apr 01, 2015 18.31 18.60 18.29 18.54 2,590,391 +0.22(+1.18%)
Mar 31, 2015 18.24 18.40 18.13 18.33 2,495,140 +0.03(+0.18%)
Mar 30, 2015 18.22 18.39 18.13 18.29 2,614,280 +0.10(+0.53%)
Mar 27, 2015 18.09 18.25 18.05 18.20 1,863,668 +0.05(+0.27%)
Mar 26, 2015 18.29 18.29 17.96 18.15 1,754,872 -0.19(-1.05%)
Mar 25, 2015 18.53 18.56 18.21 18.34 2,472,821 -0.15(-0.83%)
Mar 24, 2015 18.60 18.64 18.31 18.49 2,055,864 -0.08(-0.43%)
Mar 23, 2015 18.58 18.68 18.52 18.58 1,599,405 +0.00(+0.00%)
Mar 20, 2015 18.41 18.66 18.33 18.58 2,163,365 +0.25(+1.36%)
Mar 19, 2015 18.39 18.43 18.15 18.33 1,569,890 -0.12(-0.65%)
Mar 18, 2015 18.48 18.64 18.33 18.45 2,526,951 -0.04(-0.22%)
Mar 17, 2015 18.37 18.50 18.30 18.49 1,472,510 +0.05(+0.26%)
Mar 16, 2015 18.37 18.56 18.31 18.44 2,139,800 +0.06(+0.35%)
Mar 13, 2015 18.34 18.46 18.12 18.37 1,861,943 -0.13(-0.69%)
Mar 12, 2015 18.46 18.55 18.29 18.50 2,387,068 +0.13(+0.70%)
Mar 11, 2015 18.36 18.45 18.17 18.37 1,671,361 +0.04(+0.22%)
Mar 10, 2015 18.60 18.63 18.04 18.33 4,311,213 -0.36(-1.93%)
Mar 09, 2015 19.05 19.12 18.58 18.70 2,110,115 -0.35(-1.86%)
Mar 06, 2015 19.07 19.23 18.92 19.05 3,787,507 +0.03(+0.17%)
Mar 05, 2015 19.10 19.33 18.98 19.02 3,368,261 -0.08(-0.42%)
Mar 04, 2015 18.85 19.23 18.66 19.10 3,301,778 +0.24(+1.28%)
Mar 03, 2015 18.96 19.12 18.80 18.86 1,729,293 -0.10(-0.55%)
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.