Skip to main content

KKR & Company LP (NY: KKR )

55.50 +0.18 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.44 13.58 13.20 13.21 2,106,844 -0.30(-2.21%)
Oct 28, 2016 13.67 13.80 13.43 13.51 2,126,635 -0.22(-1.63%)
Oct 27, 2016 13.87 13.94 13.71 13.73 2,066,604 -0.11(-0.81%)
Oct 26, 2016 13.75 14.10 13.72 13.85 2,542,763 -0.01(-0.07%)
Oct 25, 2016 13.68 14.03 13.58 13.85 7,624,369 +0.37(+2.76%)
Oct 24, 2016 13.17 13.62 13.17 13.48 2,828,057 +0.43(+3.28%)
Oct 21, 2016 12.85 13.20 12.85 13.05 1,716,233 +0.12(+0.94%)
Oct 20, 2016 12.92 13.03 12.88 12.93 3,880,103 +0.01(+0.07%)
Oct 19, 2016 12.77 12.94 12.76 12.92 1,622,784 +0.15(+1.17%)
Oct 18, 2016 12.85 12.92 12.76 12.77 1,556,054 +0.07(+0.59%)
Oct 17, 2016 12.84 12.90 12.69 12.70 1,478,368 -0.10(-0.80%)
Oct 14, 2016 12.96 13.05 12.75 12.80 1,380,009 -0.02(-0.15%)
Oct 13, 2016 12.95 12.98 12.75 12.82 9,854,923 -0.21(-1.64%)
Oct 12, 2016 13.24 13.27 13.01 13.04 4,649,493 -0.22(-1.69%)
Oct 11, 2016 13.38 13.39 13.21 13.26 2,526,050 -0.12(-0.90%)
Oct 10, 2016 13.27 13.49 13.27 13.38 1,391,089 +0.13(+0.98%)
Oct 07, 2016 13.28 13.33 13.16 13.25 1,140,701 -0.03(-0.21%)
Oct 06, 2016 13.37 13.42 13.20 13.28 1,430,624 -0.09(-0.70%)
Oct 05, 2016 13.25 13.43 13.24 13.37 1,347,156 +0.15(+1.13%)
Oct 04, 2016 13.35 13.37 13.17 13.22 1,667,857 -0.07(-0.49%)
Oct 03, 2016 13.26 13.42 13.24 13.29 1,403,352 +0.01(+0.07%)
Sep 30, 2016 13.08 13.37 13.07 13.28 5,958,994 +0.20(+1.49%)
Sep 29, 2016 13.15 13.32 13.07 13.08 1,463,901 -0.08(-0.64%)
Sep 28, 2016 13.06 13.19 13.01 13.17 1,078,146 +0.12(+0.93%)
Sep 27, 2016 13.03 13.16 12.95 13.04 1,381,263 -0.06(-0.43%)
Sep 26, 2016 13.27 13.27 12.99 13.10 1,741,724 -0.25(-1.88%)
Sep 23, 2016 13.37 13.51 13.29 13.35 1,140,066 -0.13(-0.97%)
Sep 22, 2016 13.54 13.59 13.36 13.48 1,408,961 +0.07(+0.49%)
Sep 21, 2016 13.45 13.58 13.26 13.42 1,566,481 +0.03(+0.21%)
Sep 20, 2016 13.53 13.54 13.34 13.39 1,237,445 +0.00(+0.00%)
Sep 19, 2016 13.37 13.58 13.27 13.39 1,477,536 +0.03(+0.21%)
Sep 16, 2016 13.58 13.67 13.31 13.36 1,939,782 -0.36(-2.65%)
Sep 15, 2016 13.47 13.92 13.44 13.72 1,345,700 +0.25(+1.87%)
Sep 14, 2016 13.59 13.69 13.42 13.47 1,108,085 -0.08(-0.62%)
Sep 13, 2016 13.70 13.72 13.45 13.56 1,690,691 -0.30(-2.15%)
Sep 12, 2016 13.61 13.91 13.43 13.85 1,543,428 +0.13(+0.95%)
Sep 09, 2016 14.15 14.20 13.70 13.72 1,899,495 -0.50(-3.53%)
Sep 08, 2016 14.05 14.37 13.98 14.23 1,674,981 +0.26(+1.87%)
Sep 07, 2016 13.81 14.08 13.69 13.97 2,006,950 +0.15(+1.08%)
Sep 06, 2016 13.79 13.96 13.58 13.82 1,561,059 +0.04(+0.27%)
Sep 02, 2016 13.79 13.78 13.78 13.78 905,291 +0.02(+0.14%)
Sep 01, 2016 13.96 14.07 13.68 13.76 928,935 -0.20(-1.40%)
Aug 31, 2016 13.83 13.98 13.61 13.96 1,237,467 +0.12(+0.87%)
Aug 30, 2016 13.73 13.89 13.73 13.84 887,180 +0.06(+0.41%)
Aug 29, 2016 13.57 13.84 13.56 13.78 913,921 +0.21(+1.58%)
Aug 26, 2016 13.67 13.85 13.56 13.57 1,376,341 -0.10(-0.75%)
Aug 25, 2016 13.73 13.85 13.60 13.67 1,232,907 -0.11(-0.81%)
Aug 24, 2016 13.89 14.00 13.76 13.78 1,110,270 -0.16(-1.14%)
Aug 23, 2016 14.08 14.09 13.91 13.94 2,139,802 -0.11(-0.80%)
Aug 22, 2016 13.97 14.07 13.81 14.05 2,120,986 +0.00(+0.00%)
Aug 19, 2016 14.01 14.12 13.91 14.05 1,693,761 +0.04(+0.27%)
Aug 18, 2016 13.65 14.03 13.65 14.01 1,831,248 +0.34(+2.52%)
Aug 17, 2016 13.77 13.80 13.53 13.67 1,369,642 -0.08(-0.61%)
Aug 16, 2016 13.86 14.01 13.73 13.75 1,811,062 -0.14(-1.00%)
Aug 15, 2016 13.78 14.03 13.78 13.89 2,091,142 +0.13(+0.95%)
Aug 12, 2016 13.74 13.85 13.68 13.76 1,283,515 -0.03(-0.20%)
Aug 11, 2016 13.64 13.85 13.64 13.79 1,530,288 +0.17(+1.23%)
Aug 10, 2016 13.79 13.83 13.50 13.62 1,818,865 -0.22(-1.61%)
Aug 09, 2016 13.71 13.95 13.71 13.85 1,456,863 +0.01(+0.07%)
Aug 08, 2016 13.69 13.97 13.66 13.84 3,406,696 +0.21(+1.57%)
Aug 05, 2016 13.58 13.73 13.50 13.62 2,085,708 +0.13(+0.97%)
Aug 04, 2016 13.30 13.59 13.29 13.49 1,956,054 +0.21(+1.61%)
Aug 03, 2016 12.98 13.46 12.97 13.28 4,067,530 +0.11(+0.85%)
Aug 02, 2016 13.58 13.71 13.04 13.17 2,705,912 -0.38(-2.82%)
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.