Skip to main content

KKR & Company LP (NY: KKR )

95.15 -1.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.72 15.75 15.49 15.54 2,558,215 -0.17(-1.11%)
Nov 27, 2015 15.72 15.81 15.58 15.72 748,316 +0.01(+0.06%)
Nov 25, 2015 15.71 15.71 15.71 15.71 5,295,475 +0.06(+0.35%)
Nov 24, 2015 15.63 15.72 15.52 15.65 2,649,489 -0.06(-0.41%)
Nov 23, 2015 16.05 16.18 15.64 15.72 2,849,753 -0.32(-2.01%)
Nov 20, 2015 16.18 16.26 16.00 16.04 2,721,997 -0.08(-0.51%)
Nov 19, 2015 16.09 16.40 16.03 16.12 2,426,922 +0.06(+0.34%)
Nov 18, 2015 15.97 16.25 15.89 16.07 3,429,083 +0.19(+1.22%)
Nov 17, 2015 16.25 16.36 15.75 15.87 3,663,804 -0.35(-2.15%)
Nov 16, 2015 16.09 16.36 15.96 16.22 3,171,712 +0.02(+0.11%)
Nov 13, 2015 16.40 16.76 16.02 16.20 3,199,083 -0.25(-1.51%)
Nov 12, 2015 16.54 16.74 16.42 16.45 3,660,768 -0.11(-0.67%)
Nov 11, 2015 16.66 16.68 16.34 16.56 8,324,394 -0.02(-0.11%)
Nov 10, 2015 16.74 17.04 16.32 16.58 2,781,347 -0.16(-0.93%)
Nov 09, 2015 17.42 17.42 16.55 16.74 2,795,198 -0.72(-4.11%)
Nov 06, 2015 17.36 17.55 16.99 17.45 6,392,442 +0.10(+0.58%)
Nov 05, 2015 17.21 17.65 17.13 17.35 5,529,380 +0.40(+2.33%)
Nov 04, 2015 17.23 17.27 16.51 16.96 6,621,684 -0.41(-2.38%)
Nov 03, 2015 16.81 17.59 16.69 17.37 6,339,099 +0.52(+3.11%)
Nov 02, 2015 15.93 17.27 15.90 16.85 9,208,397 +1.08(+6.88%)
Oct 30, 2015 15.97 16.32 15.58 15.76 7,349,633 -0.14(-0.87%)
Oct 29, 2015 15.17 16.52 14.84 15.90 12,648,196 +0.41(+2.67%)
Oct 28, 2015 14.68 15.84 14.61 15.49 16,618,199 -0.69(-4.26%)
Oct 27, 2015 16.26 16.41 15.85 16.18 2,164,606 -0.16(-0.96%)
Oct 26, 2015 16.36 16.47 16.23 16.33 3,275,248 -0.02(-0.11%)
Oct 23, 2015 16.21 16.54 16.15 16.35 2,428,902 +0.37(+2.30%)
Oct 22, 2015 15.82 16.12 15.75 15.98 2,084,390 +0.31(+1.99%)
Oct 21, 2015 15.66 15.89 15.66 15.67 1,875,311 +0.07(+0.47%)
Oct 20, 2015 15.86 15.95 15.54 15.60 4,513,494 -0.24(-1.51%)
Oct 19, 2015 16.36 16.36 15.83 15.84 3,574,668 -0.52(-3.20%)
Oct 16, 2015 16.36 16.41 16.16 16.36 3,088,509 +0.09(+0.56%)
Oct 15, 2015 16.27 16.38 16.01 16.27 4,542,191 +0.08(+0.51%)
Oct 14, 2015 16.54 16.66 16.14 16.19 2,493,631 -0.27(-1.62%)
Oct 13, 2015 16.67 16.86 16.39 16.45 2,162,287 -0.41(-2.45%)
Oct 12, 2015 17.17 17.19 16.61 16.87 2,193,326 -0.29(-1.71%)
Oct 09, 2015 17.37 17.42 17.09 17.16 1,321,955 -0.08(-0.48%)
Oct 08, 2015 17.05 17.41 16.93 17.24 1,574,925 +0.13(+0.75%)
Oct 07, 2015 17.00 17.54 16.96 17.11 2,772,948 +0.26(+1.53%)
Oct 06, 2015 16.77 17.12 16.73 16.86 4,925,308 +0.07(+0.44%)
Oct 05, 2015 16.16 16.79 16.09 16.78 2,375,900 +0.75(+4.70%)
Oct 02, 2015 15.53 16.04 15.29 16.03 1,998,698 +0.26(+1.63%)
Oct 01, 2015 15.45 15.88 15.35 15.77 3,817,933 +0.35(+2.26%)
Sep 30, 2015 14.94 15.49 14.72 15.42 3,335,692 +0.60(+4.03%)
Sep 29, 2015 15.26 15.31 14.68 14.83 5,207,689 -0.36(-2.36%)
Sep 28, 2015 15.98 16.04 15.06 15.18 4,430,665 -0.85(-5.33%)
Sep 25, 2015 16.45 16.57 15.98 16.04 2,630,665 -0.18(-1.13%)
Sep 24, 2015 16.35 16.37 15.81 16.22 3,018,412 -0.31(-1.89%)
Sep 23, 2015 16.99 17.02 16.41 16.54 3,925,928 -0.40(-2.39%)
Sep 22, 2015 17.04 17.10 16.82 16.94 1,964,725 -0.38(-2.18%)
Sep 21, 2015 17.40 17.52 17.14 17.32 2,272,061 +0.00(+0.00%)
Sep 18, 2015 17.60 17.60 17.13 17.32 2,316,764 -0.57(-3.19%)
Sep 17, 2015 17.44 18.12 17.32 17.89 2,821,019 +0.46(+2.64%)
Sep 16, 2015 17.33 17.47 17.10 17.43 1,594,348 +0.06(+0.37%)
Sep 15, 2015 16.95 17.41 16.85 17.36 1,624,051 +0.45(+2.66%)
Sep 14, 2015 17.01 17.17 16.76 16.91 1,270,615 -0.09(-0.54%)
Sep 11, 2015 16.87 17.07 16.77 17.00 2,695,112 +0.12(+0.71%)
Sep 10, 2015 17.40 17.48 16.83 16.89 4,416,145 -0.50(-2.86%)
Sep 09, 2015 18.20 18.37 17.23 17.38 3,134,787 -0.52(-2.93%)
Sep 08, 2015 17.57 17.97 17.44 17.91 1,959,534 +0.68(+3.95%)
Sep 04, 2015 17.25 17.23 17.23 17.23 2,909,606 -0.18(-1.06%)
Sep 03, 2015 17.11 17.72 17.05 17.41 4,272,101 +0.39(+2.27%)
Sep 02, 2015 17.38 17.40 16.74 17.02 4,001,221 +0.00(+0.00%)
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.