Skip to main content

KKR & Company LP (NY: KKR )

101.03 +0.52 (+0.51%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.15 14.15 14.15 0 -0.07(-0.52%)
Dec 29, 2016 14.34 14.46 14.21 14.22 1,781,632 -0.13(-0.90%)
Dec 28, 2016 14.59 14.66 14.33 14.35 1,467,632 -0.29(-1.95%)
Dec 27, 2016 14.73 14.88 14.60 14.63 2,260,339 -0.14(-0.93%)
Dec 23, 2016 14.77 14.77 14.77 0 -0.25(-1.65%)
Dec 22, 2016 15.22 15.38 15.00 15.02 1,550,657 -0.26(-1.68%)
Dec 21, 2016 15.45 15.56 15.27 15.28 1,387,568 -0.20(-1.31%)
Dec 20, 2016 15.38 15.69 15.38 15.48 2,347,936 +0.17(+1.14%)
Dec 19, 2016 15.26 15.35 15.17 15.30 2,099,710 +0.00(+0.00%)
Dec 16, 2016 15.37 15.46 15.28 15.30 5,672,444 +0.00(+0.00%)
Dec 15, 2016 14.80 15.53 14.80 15.30 4,080,286 +0.12(+0.79%)
Dec 14, 2016 15.39 15.52 15.11 15.18 1,961,812 -0.30(-1.96%)
Dec 13, 2016 15.63 15.71 15.41 15.49 2,387,387 -0.10(-0.65%)
Dec 12, 2016 15.64 15.79 15.43 15.59 3,420,115 -0.16(-0.99%)
Dec 09, 2016 15.63 16.15 15.45 15.75 5,710,005 +0.13(+0.82%)
Dec 08, 2016 15.17 15.79 15.05 15.62 5,649,802 +0.60(+3.98%)
Dec 07, 2016 14.59 15.08 14.58 15.02 4,385,411 +0.43(+2.96%)
Dec 06, 2016 14.46 14.61 14.34 14.59 9,289,798 +0.18(+1.28%)
Dec 05, 2016 14.29 14.45 14.25 14.40 1,989,910 +0.17(+1.23%)
Dec 02, 2016 14.44 14.44 14.20 14.23 1,380,376 -0.17(-1.21%)
Dec 01, 2016 14.17 14.51 14.14 14.40 3,271,234 +0.34(+2.42%)
Nov 30, 2016 14.09 14.24 13.96 14.06 1,850,690 +0.04(+0.26%)
Nov 29, 2016 14.11 14.12 13.92 14.03 1,807,058 -0.10(-0.72%)
Nov 28, 2016 14.47 14.54 14.11 14.13 1,631,179 -0.52(-3.58%)
Nov 25, 2016 14.27 14.65 14.27 14.65 1,376,839 +0.36(+2.51%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.10(+0.71%)
Nov 22, 2016 14.24 14.29 14.10 14.19 2,537,556 -0.02(-0.13%)
Nov 21, 2016 14.16 14.23 14.05 14.21 3,327,900 +0.06(+0.39%)
Nov 18, 2016 14.02 14.37 14.02 14.16 4,579,232 +0.17(+1.18%)
Nov 17, 2016 13.59 14.13 13.59 13.99 4,534,426 +0.42(+3.12%)
Nov 16, 2016 13.71 13.78 13.56 13.57 3,828,356 -0.27(-1.93%)
Nov 15, 2016 13.88 14.04 13.73 13.83 4,113,219 -0.07(-0.53%)
Nov 14, 2016 13.56 13.99 13.55 13.91 5,957,852 +0.36(+2.65%)
Nov 11, 2016 13.04 13.61 12.93 13.55 5,093,975 +0.45(+3.44%)
Nov 10, 2016 12.59 13.12 12.54 13.10 11,288,204 +0.59(+4.70%)
Nov 09, 2016 12.68 12.78 12.48 12.51 4,794,599 -0.26(-2.02%)
Nov 08, 2016 12.69 12.87 12.60 12.77 2,369,345 -0.06(-0.50%)
Nov 07, 2016 12.67 12.90 12.64 12.83 3,827,123 +0.29(+2.35%)
Nov 04, 2016 12.70 12.79 12.53 12.54 1,496,270 -0.23(-1.80%)
Nov 03, 2016 13.03 13.05 12.73 12.77 2,050,662 -0.17(-1.35%)
Nov 02, 2016 12.90 13.02 12.70 12.94 3,584,632 +0.01(+0.07%)
Nov 01, 2016 13.13 13.33 12.89 12.93 2,654,065 -0.11(-0.85%)
Oct 31, 2016 13.26 13.41 13.03 13.04 2,134,165 -0.29(-2.21%)
Oct 28, 2016 13.49 13.62 13.25 13.34 2,154,213 -0.22(-1.63%)
Oct 27, 2016 13.70 13.76 13.53 13.56 2,093,403 -0.11(-0.81%)
Oct 26, 2016 13.58 13.92 13.55 13.67 2,575,737 -0.01(-0.07%)
Oct 25, 2016 13.50 13.85 13.41 13.68 7,723,240 +0.37(+2.76%)
Oct 24, 2016 13.00 13.45 13.00 13.31 2,864,730 +0.42(+3.28%)
Oct 21, 2016 12.68 13.03 12.68 12.89 1,738,488 +0.12(+0.94%)
Oct 20, 2016 12.76 12.86 12.71 12.77 3,930,419 +0.01(+0.07%)
Oct 19, 2016 12.61 12.78 12.59 12.76 1,643,828 +0.15(+1.17%)
Oct 18, 2016 12.68 12.76 12.59 12.61 1,576,233 +0.07(+0.59%)
Oct 17, 2016 12.68 12.73 12.53 12.54 1,497,539 -0.10(-0.80%)
Oct 14, 2016 12.79 12.89 12.58 12.64 1,397,904 -0.02(-0.15%)
Oct 13, 2016 12.79 12.81 12.58 12.66 9,982,718 -0.21(-1.64%)
Oct 12, 2016 13.07 13.10 12.84 12.87 4,709,787 -0.22(-1.69%)
Oct 11, 2016 13.21 13.22 13.04 13.09 2,558,807 -0.12(-0.90%)
Oct 10, 2016 13.10 13.32 13.10 13.21 1,409,129 +0.13(+0.98%)
Oct 07, 2016 13.11 13.16 12.99 13.08 1,155,493 -0.03(-0.21%)
Oct 06, 2016 13.20 13.25 13.03 13.11 1,449,176 -0.09(-0.70%)
Oct 05, 2016 13.08 13.25 13.07 13.20 1,364,626 +0.15(+1.13%)
Oct 04, 2016 13.18 13.20 13.01 13.05 1,689,485 -0.06(-0.49%)
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.