Skip to main content

KKR & Company LP (NY: KKR )

100.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.33 18.45 18.31 18.43 1,641,681 +0.00(+0.00%)
Oct 30, 2017 18.59 18.70 18.28 18.43 3,154,688 -0.28(-1.47%)
Oct 27, 2017 18.63 18.74 18.38 18.70 2,001,210 +0.05(+0.25%)
Oct 26, 2017 18.26 18.83 17.97 18.66 2,704,790 -0.20(-1.07%)
Oct 25, 2017 19.07 19.09 18.49 18.86 3,535,007 -0.21(-1.11%)
Oct 24, 2017 18.82 19.08 18.76 19.07 3,478,195 +0.35(+1.87%)
Oct 23, 2017 18.75 18.87 18.65 18.72 3,402,420 -0.01(-0.05%)
Oct 20, 2017 18.80 18.89 18.73 18.73 1,483,058 +0.02(+0.10%)
Oct 19, 2017 18.50 18.89 18.48 18.71 2,713,823 +0.13(+0.69%)
Oct 18, 2017 18.61 18.83 18.56 18.59 1,744,156 +0.04(+0.20%)
Oct 17, 2017 18.60 18.60 18.43 18.55 842,564 -0.02(-0.10%)
Oct 16, 2017 18.66 18.82 18.55 18.57 2,373,474 +0.27(+1.46%)
Oct 13, 2017 18.43 18.44 18.25 18.30 1,990,649 -0.11(-0.60%)
Oct 12, 2017 18.63 18.63 18.38 18.41 1,409,990 -0.19(-1.04%)
Oct 11, 2017 18.52 18.61 18.42 18.60 1,568,003 -0.01(-0.05%)
Oct 10, 2017 18.62 18.67 18.49 18.61 1,907,094 +0.05(+0.25%)
Oct 09, 2017 18.68 18.75 18.43 18.57 2,076,553 -0.09(-0.49%)
Oct 06, 2017 18.80 18.91 18.59 18.66 2,087,993 -0.18(-0.98%)
Oct 05, 2017 18.73 18.97 18.73 18.84 2,807,761 +0.13(+0.69%)
Oct 04, 2017 18.62 18.80 18.56 18.71 2,112,379 +0.07(+0.39%)
Oct 03, 2017 18.59 18.73 18.48 18.64 1,440,730 +0.05(+0.25%)
Oct 02, 2017 18.69 18.76 18.37 18.59 9,041,226 -0.09(-0.49%)
Sep 29, 2017 18.43 18.78 18.40 18.69 5,167,178 +0.31(+1.70%)
Sep 28, 2017 18.30 18.43 18.23 18.37 1,614,888 +0.07(+0.40%)
Sep 27, 2017 18.36 18.43 18.14 18.30 2,561,418 +0.10(+0.56%)
Sep 26, 2017 18.14 18.31 18.11 18.20 4,662,358 +0.08(+0.46%)
Sep 25, 2017 18.13 18.39 18.03 18.12 5,004,640 -0.02(-0.10%)
Sep 22, 2017 17.63 18.17 17.61 18.14 4,897,298 +0.39(+2.18%)
Sep 21, 2017 17.71 17.83 17.62 17.75 4,435,936 +0.06(+0.31%)
Sep 20, 2017 17.52 17.77 17.48 17.69 3,712,439 +0.15(+0.84%)
Sep 19, 2017 17.46 17.56 17.36 17.55 3,643,155 +0.14(+0.79%)
Sep 18, 2017 17.51 17.69 17.34 17.41 3,765,435 +0.01(+0.05%)
Sep 15, 2017 17.13 17.42 17.13 17.40 3,718,672 +0.21(+1.23%)
Sep 14, 2017 17.04 17.32 17.01 17.19 3,144,929 +0.11(+0.65%)
Sep 13, 2017 17.17 17.33 16.79 17.08 3,875,934 -0.17(-0.96%)
Sep 12, 2017 17.23 17.44 17.16 17.24 3,368,143 +0.09(+0.54%)
Sep 11, 2017 16.89 17.26 16.87 17.15 3,770,564 +0.46(+2.75%)
Sep 08, 2017 16.77 16.87 16.62 16.69 3,043,717 -0.09(-0.55%)
Sep 07, 2017 16.87 16.92 16.66 16.78 3,771,995 -0.06(-0.33%)
Sep 06, 2017 17.00 17.03 16.68 16.84 3,778,591 -0.04(-0.22%)
Sep 05, 2017 17.38 17.45 16.66 16.88 4,944,801 -0.57(-3.27%)
Sep 01, 2017 17.56 17.57 17.42 17.45 4,292,860 -0.03(-0.16%)
Aug 31, 2017 17.49 17.57 17.28 17.47 3,766,379 +0.06(+0.32%)
Aug 30, 2017 16.95 17.56 16.95 17.42 5,545,565 +0.47(+2.77%)
Aug 29, 2017 16.89 17.01 16.84 16.95 3,061,699 -0.19(-1.13%)
Aug 28, 2017 17.07 17.23 16.94 17.14 3,618,015 +0.19(+1.14%)
Aug 25, 2017 16.92 17.08 16.78 16.95 3,006,426 +0.11(+0.66%)
Aug 24, 2017 17.16 17.18 16.80 16.84 2,719,849 -0.23(-1.35%)
Aug 23, 2017 17.06 17.15 17.01 17.07 2,700,061 -0.06(-0.38%)
Aug 22, 2017 16.98 17.16 16.85 17.13 6,687,047 +0.46(+2.76%)
Aug 21, 2017 16.65 16.85 16.59 16.67 2,957,995 +0.00(+0.00%)
Aug 18, 2017 16.65 16.89 16.51 16.67 3,814,994 +0.10(+0.61%)
Aug 17, 2017 16.89 16.93 16.52 16.57 3,876,934 -0.32(-1.90%)
Aug 16, 2017 17.03 17.18 16.84 16.89 2,533,018 -0.07(-0.43%)
Aug 15, 2017 17.19 17.23 16.81 16.97 3,303,651 -0.17(-0.97%)
Aug 14, 2017 17.04 17.34 17.04 17.13 3,161,978 +0.28(+1.64%)
Aug 11, 2017 16.96 17.05 16.68 16.86 4,068,225 -0.15(-0.87%)
Aug 10, 2017 17.51 17.57 17.00 17.00 3,716,399 -0.57(-3.24%)
Aug 09, 2017 17.93 17.93 17.46 17.57 3,439,989 -0.37(-2.05%)
Aug 08, 2017 17.92 18.17 17.91 17.94 3,192,597 +0.02(+0.10%)
Aug 07, 2017 17.98 18.08 17.89 17.92 3,568,576 -0.02(-0.10%)
Aug 04, 2017 17.91 18.12 17.91 17.94 3,110,809 +0.11(+0.62%)
Aug 03, 2017 17.68 17.99 17.68 17.83 4,288,136 +0.05(+0.26%)
Aug 02, 2017 17.91 17.99 17.76 17.79 4,469,630 -0.10(-0.57%)
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.