Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.98	21.10	20.97	21.06	1,969,734	-0.05(-0.22%)
May 28, 2015	21.02	21.10	20.97	21.10	2,115,686	+0.02(+0.09%)
May 27, 2015	21.05	21.18	21.01	21.09	4,367,172	+0.05(+0.22%)
May 26, 2015	21.01	21.09	20.87	21.04	2,643,092	-0.01(-0.04%)
May 22, 2015	21.09	21.05	21.05	21.05	1,693,862	-0.04(-0.17%)
May 21, 2015	21.07	21.12	20.97	21.09	2,979,323	-0.02(-0.09%)
May 20, 2015	21.24	21.24	21.07	21.10	2,224,220	-0.11(-0.52%)
May 19, 2015	21.24	21.42	21.13	21.21	3,309,818	+0.00(+0.00%)
May 18, 2015	21.18	21.28	21.01	21.21	3,876,174	+0.10(+0.48%)
May 15, 2015	21.02	21.13	20.93	21.11	2,352,112	+0.09(+0.44%)
May 14, 2015	20.98	21.10	20.93	21.02	2,391,692	+0.13(+0.61%)
May 13, 2015	20.82	20.98	20.80	20.89	2,360,585	+0.08(+0.40%)
May 12, 2015	20.72	20.82	20.62	20.81	1,869,573	+0.03(+0.13%)
May 11, 2015	20.78	20.82	20.70	20.78	2,038,158	+0.03(+0.13%)
May 08, 2015	20.80	20.89	20.71	20.75	2,860,638	+0.11(+0.53%)
May 07, 2015	20.75	20.86	20.60	20.64	2,656,575	-0.16(-0.75%)
May 06, 2015	21.01	21.09	20.75	20.80	1,912,495	-0.14(-0.66%)
May 05, 2015	20.97	21.18	20.90	20.94	2,883,177	+0.05(+0.22%)
May 04, 2015	20.83	21.07	20.83	20.89	2,345,525	+0.14(+0.66%)

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.