Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.82 12.96 12.62 12.94 1,334,402 +0.11(+0.87%)
Aug 30, 2016 12.74 12.88 12.74 12.83 956,676 +0.05(+0.41%)
Aug 29, 2016 12.58 12.83 12.57 12.78 985,511 +0.20(+1.58%)
Aug 26, 2016 12.68 12.85 12.57 12.58 1,484,155 -0.10(-0.75%)
Aug 25, 2016 12.74 12.84 12.61 12.68 1,329,485 -0.10(-0.81%)
Aug 24, 2016 12.88 12.99 12.76 12.78 1,197,241 -0.15(-1.14%)
Aug 23, 2016 13.06 13.06 12.90 12.93 2,307,421 -0.10(-0.80%)
Aug 22, 2016 12.95 13.05 12.80 13.03 2,287,130 +0.00(+0.00%)
Aug 19, 2016 12.99 13.10 12.90 13.03 1,826,440 +0.03(+0.27%)
Aug 18, 2016 12.66 13.01 12.66 12.99 1,974,697 +0.32(+2.52%)
Aug 17, 2016 12.77 12.80 12.55 12.68 1,476,931 -0.08(-0.61%)
Aug 16, 2016 12.86 12.99 12.74 12.75 1,952,929 -0.13(-1.01%)
Aug 15, 2016 12.78 13.01 12.78 12.88 2,254,949 +0.12(+0.95%)
Aug 12, 2016 12.74 12.84 12.69 12.76 1,384,058 -0.03(-0.20%)
Aug 11, 2016 12.65 12.84 12.65 12.79 1,650,161 +0.16(+1.23%)
Aug 10, 2016 12.79 12.82 12.52 12.63 1,961,343 -0.21(-1.61%)
Aug 09, 2016 12.72 12.93 12.72 12.84 1,570,985 +0.01(+0.07%)
Aug 08, 2016 12.69 12.95 12.67 12.83 3,673,555 +0.20(+1.57%)
Aug 05, 2016 12.59 12.74 12.52 12.63 2,249,090 +0.12(+0.97%)
Aug 04, 2016 12.33 12.61 12.32 12.51 2,109,279 +0.20(+1.61%)
Aug 03, 2016 12.04 12.49 12.03 12.31 4,386,155 +0.24(+2.00%)
Aug 02, 2016 12.45 12.57 11.95 12.07 2,951,271 -0.35(-2.82%)
Aug 01, 2016 12.34 12.74 12.34 12.42 3,815,376 +0.09(+0.76%)
Jul 29, 2016 12.46 12.54 12.28 12.33 2,261,794 -0.20(-1.63%)
Jul 28, 2016 12.51 12.57 12.31 12.53 3,389,035 -0.03(-0.27%)
Jul 27, 2016 12.38 12.75 12.21 12.57 5,825,156 +0.21(+1.73%)
Jul 26, 2016 11.98 12.37 11.66 12.35 6,575,972 +0.47(+3.95%)
Jul 25, 2016 12.16 12.16 11.81 11.88 4,590,927 -0.15(-1.28%)
Jul 22, 2016 11.82 12.05 11.69 12.04 3,566,989 +0.21(+1.80%)
Jul 21, 2016 11.68 11.87 11.58 11.82 3,103,946 +0.15(+1.24%)
Jul 20, 2016 11.13 11.70 11.10 11.68 8,907,933 +0.53(+4.75%)
Jul 19, 2016 11.12 11.17 10.99 11.15 3,110,804 +0.12(+1.08%)
Jul 18, 2016 10.97 11.21 10.97 11.03 2,260,236 +0.06(+0.55%)
Jul 15, 2016 10.73 11.04 10.72 10.97 2,652,846 +0.24(+2.23%)
Jul 14, 2016 10.69 10.79 10.67 10.73 2,420,626 +0.15(+1.37%)
Jul 13, 2016 10.61 10.66 10.37 10.59 3,721,601 -0.07(-0.64%)
Jul 12, 2016 10.77 10.81 10.55 10.65 5,641,388 +0.00(+0.00%)
Jul 11, 2016 10.52 10.68 10.46 10.65 4,034,335 +0.15(+1.46%)
Jul 08, 2016 10.46 10.56 10.32 10.50 3,624,034 +0.18(+1.74%)
Jul 07, 2016 10.33 10.47 10.24 10.32 3,650,580 +0.08(+0.75%)
Jul 06, 2016 10.24 10.28 9.928 10.24 4,655,880 -0.05(-0.50%)
Jul 05, 2016 10.42 10.47 10.20 10.30 3,756,806 -0.24(-2.27%)
Jul 01, 2016 10.46 10.53 10.53 10.53 1,868,745 +0.00(+0.00%)
Jun 30, 2016 10.63 10.76 10.45 10.53 2,230,242 -0.12(-1.12%)
Jun 29, 2016 10.42 10.69 10.30 10.65 2,236,729 +0.40(+3.91%)
Jun 28, 2016 10.59 10.67 10.16 10.25 2,715,341 +0.03(+0.25%)
Jun 27, 2016 10.42 10.42 10.16 10.23 4,695,746 -0.38(-3.54%)
Jun 24, 2016 10.63 11.02 10.54 10.60 5,092,519 -0.71(-6.26%)
Jun 23, 2016 11.29 11.45 11.22 11.31 3,117,196 +0.20(+1.84%)
Jun 22, 2016 11.18 11.35 11.10 11.11 2,472,680 -0.06(-0.54%)
Jun 21, 2016 10.97 11.21 10.91 11.17 2,633,912 +0.26(+2.35%)
Jun 20, 2016 10.80 11.09 10.77 10.91 3,029,153 +0.27(+2.57%)
Jun 17, 2016 10.63 10.80 10.58 10.64 2,566,856 +0.04(+0.40%)
Jun 16, 2016 10.74 10.77 10.39 10.59 3,329,850 -0.24(-2.21%)
Jun 15, 2016 10.93 11.08 10.80 10.83 4,520,239 -0.03(-0.24%)
Jun 14, 2016 11.12 11.28 10.83 10.86 3,195,245 -0.33(-2.98%)
Jun 13, 2016 11.29 11.46 11.14 11.19 3,216,549 -0.22(-1.94%)
Jun 10, 2016 11.46 11.51 11.32 11.41 3,705,706 -0.23(-1.98%)
Jun 09, 2016 11.80 11.82 11.56 11.64 2,520,573 -0.23(-1.94%)
Jun 08, 2016 11.99 12.14 11.85 11.87 2,466,798 -0.14(-1.14%)
Jun 07, 2016 12.01 12.22 12.00 12.01 4,242,090 +0.03(+0.21%)
Jun 06, 2016 11.56 12.03 11.52 11.99 2,670,249 +0.43(+3.69%)
Jun 03, 2016 11.55 11.60 11.46 11.56 2,296,166 -0.10(-0.88%)
Jun 02, 2016 11.52 11.69 11.52 11.66 1,718,820 +0.03(+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.