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 (%)
Aug 31, 2015 18.23 18.27 17.54 17.55 3,214,158 -0.75(-4.12%)
Aug 28, 2015 18.60 18.69 18.25 18.30 2,055,349 -0.40(-2.11%)
Aug 27, 2015 18.38 19.07 18.17 18.69 4,952,403 +0.73(+4.04%)
Aug 26, 2015 17.93 18.13 17.42 17.97 5,300,388 +0.60(+3.44%)
Aug 25, 2015 17.92 18.16 17.36 17.37 6,161,862 +0.19(+1.12%)
Aug 24, 2015 16.30 17.86 7.353 17.18 7,692,683 -0.79(-4.40%)
Aug 21, 2015 18.33 18.42 17.63 17.97 8,660,860 -0.66(-3.55%)
Aug 20, 2015 19.54 19.54 18.43 18.63 7,438,214 -1.13(-5.72%)
Aug 19, 2015 20.04 20.12 19.68 19.76 3,708,352 -0.37(-1.83%)
Aug 18, 2015 20.36 20.36 19.91 20.13 4,605,567 -0.27(-1.31%)
Aug 17, 2015 20.33 20.67 20.33 20.40 5,167,487 -0.62(-2.93%)
Aug 14, 2015 20.96 21.07 20.78 21.01 2,019,574 +0.11(+0.53%)
Aug 13, 2015 20.90 20.97 20.52 20.90 1,970,172 +0.09(+0.44%)
Aug 12, 2015 20.74 20.86 20.13 20.81 3,767,797 -0.13(-0.61%)
Aug 11, 2015 20.99 21.14 20.87 20.94 2,096,998 -0.45(-2.11%)
Aug 10, 2015 21.31 21.44 21.16 21.39 2,584,523 +0.25(+1.17%)
Aug 07, 2015 21.39 21.57 20.77 21.14 3,073,527 -0.23(-1.08%)
Aug 06, 2015 21.99 22.05 21.19 21.37 3,250,331 -0.51(-2.31%)
Aug 05, 2015 22.03 22.06 21.71 21.88 3,207,894 -0.13(-0.58%)
Aug 04, 2015 22.07 22.17 21.92 22.00 1,635,258 -0.05(-0.21%)
Aug 03, 2015 21.97 22.11 21.84 22.05 2,101,891 +0.08(+0.38%)
Jul 31, 2015 22.13 22.23 21.93 21.97 2,065,148 -0.13(-0.58%)
Jul 30, 2015 22.33 22.33 22.08 22.10 2,219,631 -0.51(-2.28%)
Jul 29, 2015 22.35 22.70 22.32 22.61 3,512,773 +0.37(+1.65%)
Jul 28, 2015 22.06 22.34 21.88 22.24 3,769,306 +0.41(+1.89%)
Jul 27, 2015 22.01 22.02 21.60 21.83 3,576,847 -0.34(-1.53%)
Jul 24, 2015 22.54 22.67 22.13 22.17 3,222,137 -0.14(-0.62%)
Jul 23, 2015 22.43 22.79 22.22 22.31 4,596,279 +0.17(+0.75%)
Jul 22, 2015 22.19 22.36 22.03 22.14 2,444,286 -0.10(-0.45%)
Jul 21, 2015 21.90 22.28 21.84 22.24 2,492,861 +0.40(+1.85%)
Jul 20, 2015 22.23 22.24 21.78 21.84 2,058,546 -0.36(-1.62%)
Jul 17, 2015 22.19 22.20 22.06 22.20 1,374,362 +0.01(+0.04%)
Jul 16, 2015 22.20 22.23 21.99 22.19 2,394,147 +0.09(+0.42%)
Jul 15, 2015 21.89 22.17 21.82 22.10 3,165,840 +0.20(+0.92%)
Jul 14, 2015 21.61 21.89 21.56 21.89 3,219,001 +0.29(+1.32%)
Jul 13, 2015 21.35 21.65 21.32 21.61 2,556,673 +0.31(+1.47%)
Jul 10, 2015 21.19 21.37 20.97 21.30 2,413,333 +0.33(+1.58%)
Jul 09, 2015 20.78 20.97 20.70 20.97 1,587,727 +0.36(+1.74%)
Jul 08, 2015 21.10 21.13 20.54 20.61 2,629,464 -0.61(-2.86%)
Jul 07, 2015 21.35 21.39 20.91 21.21 2,415,310 -0.06(-0.30%)
Jul 06, 2015 21.23 21.39 21.15 21.28 1,725,266 -0.11(-0.52%)
Jul 02, 2015 21.20 21.39 21.39 21.39 1,850,027 +0.22(+1.04%)
Jul 01, 2015 21.21 21.22 21.04 21.17 1,591,639 +0.17(+0.79%)
Jun 30, 2015 21.14 21.14 20.82 21.00 1,609,736 +0.06(+0.26%)
Jun 29, 2015 21.00 21.17 20.80 20.95 3,003,353 -0.28(-1.30%)
Jun 26, 2015 21.44 21.48 21.10 21.22 1,840,696 -0.16(-0.73%)
Jun 25, 2015 21.42 21.51 21.29 21.38 5,666,952 -0.03(-0.13%)
Jun 24, 2015 21.35 21.41 21.20 21.41 2,890,777 +0.01(+0.04%)
Jun 23, 2015 21.26 21.48 21.24 21.40 2,330,690 +0.14(+0.65%)
Jun 22, 2015 21.27 21.28 21.09 21.26 1,497,709 +0.12(+0.57%)
Jun 19, 2015 21.18 21.21 21.01 21.14 2,175,778 -0.01(-0.04%)
Jun 18, 2015 21.00 21.25 20.96 21.15 2,734,960 +0.20(+0.97%)
Jun 17, 2015 21.13 21.14 20.84 20.95 2,705,034 -0.11(-0.52%)
Jun 16, 2015 21.08 21.14 21.00 21.06 1,666,711 -0.06(-0.26%)
Jun 15, 2015 21.04 21.17 21.01 21.11 2,241,684 -0.12(-0.56%)
Jun 12, 2015 21.40 21.40 21.12 21.23 1,437,714 -0.19(-0.90%)
Jun 11, 2015 21.19 21.44 21.19 21.42 1,517,086 +0.24(+1.13%)
Jun 10, 2015 21.09 21.22 20.97 21.19 2,399,911 +0.18(+0.88%)
Jun 09, 2015 21.19 21.20 20.80 21.00 1,973,251 -0.20(-0.95%)
Jun 08, 2015 21.37 21.47 21.09 21.20 1,980,841 -0.17(-0.77%)
Jun 05, 2015 21.42 21.42 21.24 21.37 2,891,408 +0.04(+0.17%)
Jun 04, 2015 21.32 21.46 21.23 21.33 2,439,003 +0.02(+0.09%)
Jun 03, 2015 21.19 21.33 21.15 21.31 3,447,313 +0.25(+1.18%)
Jun 02, 2015 21.07 21.13 20.91 21.07 2,596,970 +0.05(+0.22%)
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.