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 (%)
Feb 29, 2016 10.46 10.86 10.46 10.83 4,004,839 +0.42(+4.05%)
Feb 26, 2016 10.43 10.64 10.27 10.41 7,545,896 +0.07(+0.65%)
Feb 25, 2016 10.63 10.72 10.07 10.34 9,663,652 -0.30(-2.85%)
Feb 24, 2016 10.76 10.85 10.45 10.65 6,371,949 -0.33(-3.00%)
Feb 23, 2016 10.99 11.13 10.79 10.97 2,813,473 -0.13(-1.14%)
Feb 22, 2016 10.95 11.16 10.89 11.10 2,853,656 +0.29(+2.65%)
Feb 19, 2016 10.72 11.00 10.62 10.81 3,291,913 +0.01(+0.08%)
Feb 18, 2016 10.66 10.86 10.42 10.81 4,849,341 +0.31(+2.97%)
Feb 17, 2016 10.16 10.51 10.12 10.49 7,917,126 +0.10(+0.96%)
Feb 16, 2016 10.09 10.41 9.989 10.39 5,628,352 +0.45(+4.52%)
Feb 12, 2016 9.352 9.944 9.944 9.944 6,751,917 +0.67(+7.28%)
Feb 11, 2016 9.411 9.744 9.069 9.269 15,667,858 -0.48(-4.95%)
Feb 10, 2016 10.64 10.66 9.719 9.752 9,248,604 -0.76(-7.21%)
Feb 09, 2016 10.49 10.77 10.24 10.51 5,610,956 -0.26(-2.40%)
Feb 08, 2016 11.33 11.35 10.59 10.77 5,245,930 -0.75(-6.51%)
Feb 05, 2016 11.38 11.92 11.38 11.52 3,903,900 +0.16(+1.39%)
Feb 04, 2016 10.99 11.41 10.96 11.36 4,447,190 +0.32(+2.94%)
Feb 03, 2016 11.25 11.25 10.64 11.03 6,033,147 -0.11(-0.97%)
Feb 02, 2016 11.40 11.40 11.09 11.14 3,685,928 -0.44(-3.81%)
Feb 01, 2016 11.23 11.74 11.16 11.58 3,312,322 +0.23(+2.05%)
Jan 29, 2016 11.30 11.53 11.18 11.35 3,304,311 +0.08(+0.74%)
Jan 28, 2016 11.25 11.36 11.01 11.27 2,915,867 +0.12(+1.05%)
Jan 27, 2016 11.36 11.45 10.84 11.15 6,113,989 -0.29(-2.55%)
Jan 26, 2016 11.21 11.61 11.11 11.44 3,928,616 +0.28(+2.54%)
Jan 25, 2016 11.97 12.02 11.11 11.16 4,771,829 -0.84(-7.01%)
Jan 22, 2016 12.32 12.40 11.80 12.00 3,138,917 +0.03(+0.28%)
Jan 21, 2016 11.34 12.28 11.32 11.97 7,571,730 +0.62(+5.51%)
Jan 20, 2016 10.76 11.44 10.57 11.34 9,132,287 +0.37(+3.42%)
Jan 19, 2016 11.24 11.51 10.97 10.97 7,601,402 -0.22(-2.01%)
Jan 15, 2016 11.03 11.19 11.19 11.19 8,296,344 -0.42(-3.66%)
Jan 14, 2016 11.14 11.83 10.58 11.62 8,406,360 +0.52(+4.73%)
Jan 13, 2016 11.36 11.66 11.09 11.09 6,227,018 -0.18(-1.62%)
Jan 12, 2016 11.49 11.64 10.95 11.28 6,484,513 -0.12(-1.02%)
Jan 11, 2016 11.83 11.94 11.22 11.39 7,337,050 -0.40(-3.39%)
Jan 08, 2016 12.23 12.26 11.77 11.79 5,356,547 -0.27(-2.28%)
Jan 07, 2016 12.32 12.56 11.98 12.07 4,143,650 -0.54(-4.29%)
Jan 06, 2016 12.59 12.82 12.41 12.61 5,793,925 -0.26(-2.01%)
Jan 05, 2016 13.16 13.30 12.78 12.87 4,271,158 -0.27(-2.09%)
Jan 04, 2016 12.74 13.22 12.67 13.14 3,377,026 +0.16(+1.22%)
Dec 31, 2015 12.93 12.98 12.98 12.98 3,998,796 -0.02(-0.13%)
Dec 30, 2015 12.81 13.10 12.80 13.00 3,496,267 -0.04(-0.32%)
Dec 29, 2015 13.25 13.30 12.82 13.04 4,625,995 -0.12(-0.89%)
Dec 28, 2015 13.29 13.31 13.07 13.16 4,807,747 -0.20(-1.50%)
Dec 24, 2015 13.40 13.36 13.36 13.36 3,305,713 -0.12(-0.93%)
Dec 23, 2015 13.17 13.52 13.12 13.48 4,316,657 +0.40(+3.06%)
Dec 22, 2015 13.23 13.23 13.01 13.08 3,256,738 -0.12(-0.88%)
Dec 21, 2015 13.03 13.39 13.00 13.20 4,298,993 +0.24(+1.86%)
Dec 18, 2015 13.01 13.32 12.88 12.96 5,297,906 -0.17(-1.27%)
Dec 17, 2015 12.89 13.22 12.88 13.12 4,350,483 +0.32(+2.47%)
Dec 16, 2015 12.83 12.91 12.50 12.81 4,652,376 +0.12(+0.98%)
Dec 15, 2015 12.16 12.83 12.10 12.68 6,522,239 +0.65(+5.40%)
Dec 14, 2015 12.63 12.70 11.93 12.03 7,904,276 -0.62(-4.93%)
Dec 11, 2015 13.41 13.53 12.63 12.66 8,238,669 -1.01(-7.37%)
Dec 10, 2015 13.18 13.77 13.15 13.67 5,454,890 +0.56(+4.26%)
Dec 09, 2015 13.32 13.59 13.07 13.11 4,818,840 -0.23(-1.75%)
Dec 08, 2015 13.20 13.45 13.13 13.34 5,066,100 -0.12(-0.87%)
Dec 07, 2015 13.47 13.62 13.12 13.46 5,305,609 -0.14(-1.04%)
Dec 04, 2015 13.64 13.85 13.45 13.60 4,495,405 -0.04(-0.31%)
Dec 03, 2015 13.89 13.95 13.47 13.64 4,255,201 -0.17(-1.21%)
Dec 02, 2015 14.08 14.13 13.77 13.81 2,717,989 -0.28(-2.01%)
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.