Skip to main content

KKR & Company LP (NY: KKR )

100.43 -0.08 (-0.08%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.20 22.49 22.07 22.07 2,497,940 -0.24(-1.07%)
Jan 29, 2015 22.42 22.45 21.94 22.31 1,802,553 -0.11(-0.49%)
Jan 28, 2015 22.70 22.75 22.29 22.42 3,379,144 -0.21(-0.93%)
Jan 27, 2015 22.42 22.70 22.19 22.63 3,057,830 +0.01(+0.04%)
Jan 26, 2015 22.33 22.68 22.24 22.62 3,073,142 +0.32(+1.44%)
Jan 23, 2015 22.03 22.43 22.02 22.30 2,293,206 +0.22(+1.00%)
Jan 22, 2015 21.74 22.38 21.65 22.08 3,164,386 +0.52(+2.43%)
Jan 21, 2015 21.30 21.60 21.30 21.55 2,208,200 +0.17(+0.82%)
Jan 20, 2015 21.17 21.41 20.94 21.38 1,941,134 +0.28(+1.35%)
Jan 16, 2015 20.92 21.12 20.55 21.09 4,215,646 +0.13(+0.61%)
Jan 15, 2015 21.45 21.64 20.87 20.97 2,364,978 -0.40(-1.85%)
Jan 14, 2015 21.43 21.72 21.16 21.36 2,563,071 -0.44(-2.02%)
Jan 13, 2015 21.66 21.99 21.42 21.80 2,752,536 +0.23(+1.07%)
Jan 12, 2015 21.83 21.93 21.29 21.57 2,105,377 -0.25(-1.14%)
Jan 09, 2015 21.51 21.86 21.33 21.82 2,213,298 +0.31(+1.45%)
Jan 08, 2015 21.81 21.88 21.44 21.51 2,165,052 -0.13(-0.59%)
Jan 07, 2015 21.50 21.83 21.33 21.64 2,426,410 +0.40(+1.86%)
Jan 06, 2015 21.53 21.56 20.81 21.24 2,519,414 -0.21(-0.99%)
Jan 05, 2015 21.59 21.71 21.19 21.45 2,524,489 -0.14(-0.64%)
Jan 02, 2015 21.59 21.72 21.34 21.59 2,535,122 +0.26(+1.21%)
Dec 31, 2014 21.37 21.33 21.33 21.33 1,788,773 -0.02(-0.09%)
Dec 30, 2014 21.09 21.56 21.08 21.35 2,056,089 +0.25(+1.18%)
Dec 29, 2014 21.19 21.51 21.05 21.10 1,948,265 -0.15(-0.69%)
Dec 26, 2014 21.37 21.55 21.25 21.25 1,770,345 -0.02(-0.09%)
Dec 24, 2014 21.13 21.27 21.27 21.27 1,520,256 +0.22(+1.05%)
Dec 23, 2014 20.90 21.13 20.75 21.05 2,065,515 +0.29(+1.42%)
Dec 22, 2014 20.68 20.81 20.51 20.75 1,938,423 +0.08(+0.40%)
Dec 19, 2014 20.64 20.94 20.63 20.67 1,822,358 +0.01(+0.04%)
Dec 18, 2014 20.74 20.86 20.54 20.66 2,479,771 +0.11(+0.54%)
Dec 17, 2014 20.15 20.67 20.14 20.55 4,356,275 +0.50(+2.48%)
Dec 16, 2014 20.17 20.63 20.05 20.06 2,406,913 -0.25(-1.22%)
Dec 15, 2014 20.45 20.67 20.15 20.30 4,037,533 +0.06(+0.32%)
Dec 12, 2014 20.29 20.37 20.04 20.24 3,111,577 -0.23(-1.12%)
Dec 11, 2014 20.29 20.63 20.17 20.47 2,117,853 +0.31(+1.55%)
Dec 10, 2014 20.41 20.45 20.07 20.16 2,972,167 -0.22(-1.08%)
Dec 09, 2014 19.98 20.39 19.86 20.38 2,660,621 +0.14(+0.68%)
Dec 08, 2014 20.61 20.73 20.13 20.24 1,658,948 -0.37(-1.78%)
Dec 05, 2014 20.51 20.85 20.42 20.61 6,907,275 +0.16(+0.76%)
Dec 04, 2014 20.25 20.48 20.19 20.45 6,286,907 +0.25(+1.23%)
Dec 03, 2014 19.94 20.31 19.94 20.20 2,377,175 +0.26(+1.29%)
Dec 02, 2014 19.91 20.17 19.76 19.94 3,875,587 +0.23(+1.17%)
Dec 01, 2014 20.31 20.33 19.41 19.72 6,584,900 -0.76(-3.72%)
Nov 28, 2014 20.63 20.63 20.29 20.48 1,757,469 -0.20(-0.98%)
Nov 26, 2014 20.63 20.68 20.68 20.68 3,564,491 +0.16(+0.76%)
Nov 25, 2014 20.72 20.72 20.51 20.52 4,231,109 -0.15(-0.71%)
Nov 24, 2014 21.11 21.17 20.63 20.67 4,278,563 -0.36(-1.70%)
Nov 21, 2014 21.14 21.21 20.91 21.03 2,439,335 -0.05(-0.22%)
Nov 20, 2014 20.86 21.08 20.61 21.08 2,263,214 +0.09(+0.44%)
Nov 19, 2014 20.86 21.17 20.80 20.98 3,480,278 +0.13(+0.62%)
Nov 18, 2014 20.74 21.02 20.57 20.85 4,172,749 +0.31(+1.52%)
Nov 17, 2014 20.33 20.57 20.29 20.54 3,766,589 +0.16(+0.77%)
Nov 14, 2014 20.27 20.54 20.23 20.39 3,547,428 +0.11(+0.54%)
Nov 13, 2014 20.22 20.50 20.04 20.28 3,661,294 +0.06(+0.32%)
Nov 12, 2014 19.94 20.25 19.82 20.21 2,828,787 +0.21(+1.06%)
Nov 11, 2014 20.05 20.11 19.83 20.00 1,840,919 -0.07(-0.37%)
Nov 10, 2014 19.66 20.17 19.66 20.07 3,246,523 +0.41(+2.10%)
Nov 07, 2014 19.55 19.71 19.37 19.66 2,768,338 +0.12(+0.61%)
Nov 06, 2014 19.55 19.59 19.33 19.54 2,053,710 -0.01(-0.05%)
Nov 05, 2014 19.76 19.76 19.23 19.55 3,155,229 +0.02(+0.09%)
Nov 04, 2014 19.47 19.62 19.26 19.53 3,590,113 +0.03(+0.14%)
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.