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 (%)
May 31, 2016 11.55 11.64 11.46 11.53 2,105,406 -0.01(-0.07%)
May 27, 2016 11.42 11.54 11.54 11.54 1,675,580 +0.09(+0.75%)
May 26, 2016 11.58 11.64 11.46 11.46 2,316,362 -0.13(-1.11%)
May 25, 2016 11.43 11.70 11.43 11.58 4,771,205 +0.16(+1.42%)
May 24, 2016 11.18 11.45 11.17 11.42 3,352,714 +0.27(+2.45%)
May 23, 2016 11.01 11.27 11.01 11.15 2,907,411 +0.01(+0.08%)
May 20, 2016 11.03 11.33 11.00 11.14 3,489,461 +0.20(+1.79%)
May 19, 2016 11.17 11.18 10.67 10.94 6,519,319 -0.26(-2.36%)
May 18, 2016 11.20 11.52 11.09 11.21 2,246,598 +0.00(+0.00%)
May 17, 2016 11.06 11.52 11.05 11.21 3,186,498 +0.10(+0.92%)
May 16, 2016 10.85 11.17 10.85 11.11 4,028,251 +0.29(+2.68%)
May 13, 2016 10.98 11.18 10.79 10.82 2,688,472 -0.26(-2.39%)
May 12, 2016 10.98 11.10 10.77 11.08 2,858,417 +0.11(+1.01%)
May 11, 2016 11.07 11.18 10.97 10.97 3,040,833 -0.13(-1.15%)
May 10, 2016 11.14 11.31 11.09 11.10 3,870,885 -0.04(-0.38%)
May 09, 2016 11.17 11.28 11.10 11.14 2,085,868 -0.10(-0.91%)
May 06, 2016 11.15 11.49 11.14 11.24 2,145,521 +0.00(+0.00%)
May 05, 2016 11.48 11.60 11.22 11.24 2,097,940 -0.19(-1.64%)
May 04, 2016 11.49 11.70 11.17 11.43 4,621,296 -0.09(-0.81%)
May 03, 2016 11.26 11.57 11.03 11.52 4,712,640 +0.19(+1.66%)
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.