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 (%)
Jul 29, 2016 12.46 12.54 12.28 12.33 2,261,894 -0.20(-1.64%)
Jul 28, 2016 12.51 12.57 12.31 12.53 3,389,185 -0.03(-0.27%)
Jul 27, 2016 12.38 12.74 12.21 12.57 5,825,414 +0.21(+1.73%)
Jul 26, 2016 11.98 12.37 11.66 12.35 6,576,264 +0.47(+3.95%)
Jul 25, 2016 12.16 12.16 11.81 11.88 4,591,130 -0.15(-1.28%)
Jul 22, 2016 11.82 12.05 11.69 12.04 3,567,147 +0.21(+1.80%)
Jul 21, 2016 11.68 11.87 11.58 11.82 3,104,084 +0.15(+1.24%)
Jul 20, 2016 11.13 11.70 11.10 11.68 8,908,327 +0.53(+4.75%)
Jul 19, 2016 11.12 11.17 10.99 11.15 3,110,941 +0.12(+1.08%)
Jul 18, 2016 10.97 11.21 10.97 11.03 2,260,336 +0.06(+0.55%)
Jul 15, 2016 10.73 11.04 10.72 10.97 2,652,963 +0.24(+2.23%)
Jul 14, 2016 10.69 10.79 10.67 10.73 2,420,733 +0.15(+1.37%)
Jul 13, 2016 10.61 10.66 10.37 10.59 3,721,766 -0.07(-0.64%)
Jul 12, 2016 10.77 10.81 10.55 10.65 5,641,638 +0.00(+0.00%)
Jul 11, 2016 10.52 10.68 10.46 10.65 4,034,513 +0.15(+1.46%)
Jul 08, 2016 10.46 10.56 10.32 10.50 3,624,195 +0.18(+1.74%)
Jul 07, 2016 10.33 10.47 10.24 10.32 3,650,741 +0.08(+0.75%)
Jul 06, 2016 10.24 10.28 9.928 10.24 4,656,086 -0.05(-0.50%)
Jul 05, 2016 10.42 10.47 10.20 10.29 3,756,973 -0.24(-2.27%)
Jul 01, 2016 10.46 10.53 10.53 10.53 1,868,827 +0.00(+0.00%)
Jun 30, 2016 10.63 10.76 10.45 10.53 2,230,341 -0.12(-1.12%)
Jun 29, 2016 10.42 10.69 10.29 10.65 2,236,828 +0.40(+3.91%)
Jun 28, 2016 10.59 10.67 10.16 10.25 2,715,462 +0.03(+0.25%)
Jun 27, 2016 10.42 10.42 10.16 10.23 4,695,954 -0.38(-3.54%)
Jun 24, 2016 10.63 11.02 10.54 10.60 5,092,745 -0.71(-6.26%)
Jun 23, 2016 11.29 11.45 11.22 11.31 3,117,334 +0.20(+1.84%)
Jun 22, 2016 11.18 11.34 11.10 11.11 2,472,789 -0.06(-0.54%)
Jun 21, 2016 10.97 11.21 10.91 11.17 2,634,029 +0.26(+2.35%)
Jun 20, 2016 10.80 11.09 10.77 10.91 3,029,287 +0.27(+2.57%)
Jun 17, 2016 10.63 10.80 10.58 10.64 2,566,970 +0.04(+0.40%)
Jun 16, 2016 10.74 10.77 10.39 10.59 3,329,997 -0.24(-2.21%)
Jun 15, 2016 10.93 11.08 10.80 10.83 4,520,439 -0.03(-0.24%)
Jun 14, 2016 11.12 11.28 10.83 10.86 3,195,386 -0.33(-2.97%)
Jun 13, 2016 11.29 11.46 11.14 11.19 3,216,691 -0.22(-1.94%)
Jun 10, 2016 11.46 11.51 11.32 11.41 3,705,870 -0.23(-1.98%)
Jun 09, 2016 11.80 11.82 11.56 11.64 2,520,684 -0.23(-1.94%)
Jun 08, 2016 11.99 12.14 11.85 11.87 2,466,907 -0.14(-1.14%)
Jun 07, 2016 12.01 12.22 12.00 12.01 4,242,278 +0.03(+0.21%)
Jun 06, 2016 11.56 12.03 11.52 11.99 2,670,368 +0.43(+3.69%)
Jun 03, 2016 11.55 11.60 11.46 11.56 2,296,268 -0.10(-0.88%)
Jun 02, 2016 11.52 11.69 11.52 11.66 1,718,896 +0.03(+0.22%)
Jun 01, 2016 11.43 11.68 11.34 11.64 1,929,516 +0.10(+0.89%)
May 31, 2016 11.55 11.64 11.46 11.53 2,105,500 -0.01(-0.07%)
May 27, 2016 11.42 11.54 11.54 11.54 1,675,654 +0.09(+0.75%)
May 26, 2016 11.58 11.64 11.46 11.46 2,316,464 -0.13(-1.10%)
May 25, 2016 11.43 11.70 11.43 11.58 4,771,416 +0.16(+1.42%)
May 24, 2016 11.18 11.45 11.17 11.42 3,352,863 +0.27(+2.45%)
May 23, 2016 11.01 11.27 11.01 11.15 2,907,540 +0.01(+0.08%)
May 20, 2016 11.03 11.33 10.99 11.14 3,489,615 +0.20(+1.79%)
May 19, 2016 11.17 11.18 10.67 10.94 6,519,607 -0.26(-2.36%)
May 18, 2016 11.20 11.52 11.09 11.21 2,246,698 +0.00(+0.00%)
May 17, 2016 11.06 11.52 11.05 11.21 3,186,639 +0.10(+0.92%)
May 16, 2016 10.85 11.17 10.85 11.11 4,028,429 +0.29(+2.68%)
May 13, 2016 10.98 11.18 10.79 10.82 2,688,591 -0.26(-2.39%)
May 12, 2016 10.98 11.10 10.77 11.08 2,858,544 +0.11(+1.01%)
May 11, 2016 11.07 11.18 10.97 10.97 3,040,968 -0.13(-1.15%)
May 10, 2016 11.14 11.31 11.09 11.10 3,871,056 -0.04(-0.38%)
May 09, 2016 11.17 11.28 11.10 11.14 2,085,961 -0.10(-0.91%)
May 06, 2016 11.15 11.49 11.14 11.24 2,145,616 +0.00(+0.00%)
May 05, 2016 11.48 11.60 11.22 11.24 2,098,033 -0.19(-1.64%)
May 04, 2016 11.49 11.69 11.17 11.43 4,621,501 -0.09(-0.81%)
May 03, 2016 11.26 11.57 11.03 11.52 4,712,849 +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.