Skip to main content

KKR & Company LP (NY: KKR )

101.30 +0.79 (+0.79%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.80 17.99 17.70 17.81 3,414,751 +0.07(+0.41%)
Jul 28, 2017 17.70 17.84 17.34 17.74 3,138,485 +0.05(+0.26%)
Jul 27, 2017 18.27 18.40 17.69 17.69 4,975,183 -0.06(-0.31%)
Jul 26, 2017 17.92 17.97 17.75 17.75 3,082,112 -0.14(-0.77%)
Jul 25, 2017 17.78 17.97 17.78 17.89 2,869,247 +0.15(+0.83%)
Jul 24, 2017 17.88 17.90 17.64 17.74 4,453,126 -0.07(-0.41%)
Jul 21, 2017 17.84 18.01 17.79 17.81 3,395,355 +0.06(+0.36%)
Jul 20, 2017 17.92 18.05 17.72 17.75 3,612,785 -0.12(-0.67%)
Jul 19, 2017 17.66 17.92 17.52 17.87 3,225,685 +0.28(+1.62%)
Jul 18, 2017 17.84 17.88 17.45 17.58 3,310,278 -0.28(-1.59%)
Jul 17, 2017 17.79 18.02 17.69 17.87 2,921,118 +0.17(+0.99%)
Jul 14, 2017 17.68 17.86 17.59 17.69 2,610,585 +0.08(+0.47%)
Jul 13, 2017 17.69 17.74 17.55 17.61 5,418,109 -0.01(-0.05%)
Jul 12, 2017 17.55 17.62 17.41 17.62 4,711,445 +0.18(+1.05%)
Jul 11, 2017 17.31 17.48 17.26 17.44 2,333,589 +0.10(+0.58%)
Jul 10, 2017 17.09 17.45 17.02 17.34 2,998,358 +0.28(+1.67%)
Jul 07, 2017 16.89 17.06 16.74 17.05 2,397,227 +0.21(+1.26%)
Jul 06, 2017 16.89 16.94 16.75 16.84 2,545,973 -0.10(-0.60%)
Jul 05, 2017 17.09 17.11 16.68 16.94 4,000,676 -0.10(-0.59%)
Jul 03, 2017 17.12 17.34 17.02 17.04 1,682,839 -0.06(-0.32%)
Jun 30, 2017 16.99 17.31 16.85 17.10 2,277,813 +0.17(+0.98%)
Jun 29, 2017 17.12 17.14 16.68 16.93 3,047,178 -0.11(-0.65%)
Jun 28, 2017 16.80 17.10 16.78 17.04 2,559,012 +0.31(+1.87%)
Jun 27, 2017 17.15 17.34 16.70 16.73 3,749,398 -0.03(-0.16%)
Jun 26, 2017 17.00 17.16 16.54 16.76 3,721,569 -0.28(-1.62%)
Jun 23, 2017 17.31 17.31 17.00 17.03 2,825,473 -0.22(-1.28%)
Jun 22, 2017 17.12 17.27 16.96 17.25 2,525,382 +0.20(+1.19%)
Jun 21, 2017 17.11 17.26 16.95 17.05 2,987,424 -0.06(-0.38%)
Jun 20, 2017 17.28 17.36 17.05 17.11 3,092,974 -0.20(-1.17%)
Jun 19, 2017 16.97 18.70 16.94 17.32 5,454,663 +0.53(+3.18%)
Jun 16, 2017 16.94 16.98 16.74 16.78 1,610,366 -0.16(-0.92%)
Jun 15, 2017 16.89 17.27 16.89 16.94 1,122,536 -0.16(-0.91%)
Jun 14, 2017 17.56 17.56 16.94 17.10 5,500,534 -0.47(-2.67%)
Jun 13, 2017 17.28 17.60 17.28 17.57 2,504,777 +0.37(+2.14%)
Jun 12, 2017 17.41 17.49 16.77 17.20 2,083,020 -0.23(-1.32%)
Jun 09, 2017 17.19 17.59 17.19 17.43 3,427,924 +0.29(+1.72%)
Jun 08, 2017 17.02 17.21 17.00 17.13 2,587,045 +0.09(+0.54%)
Jun 07, 2017 17.05 17.20 17.00 17.04 1,989,774 +0.01(+0.05%)
Jun 06, 2017 16.85 17.07 16.77 17.03 1,493,726 +0.03(+0.16%)
Jun 05, 2017 17.25 17.29 16.94 17.00 2,175,945 -0.27(-1.54%)
Jun 02, 2017 17.28 17.37 17.23 17.27 2,607,150 +0.03(+0.16%)
Jun 01, 2017 16.93 17.27 16.92 17.24 1,919,955 +0.31(+1.85%)
May 31, 2017 17.05 17.12 16.78 16.93 1,315,760 -0.17(-1.02%)
May 30, 2017 17.02 17.22 17.00 17.11 1,180,306 -0.06(-0.32%)
May 26, 2017 17.07 17.21 17.00 17.16 1,038,984 +0.04(+0.21%)
May 25, 2017 17.23 17.28 17.00 17.12 1,411,574 -0.10(-0.59%)
May 24, 2017 17.26 17.27 17.05 17.23 999,843 +0.04(+0.21%)
May 23, 2017 17.24 17.46 17.09 17.19 1,721,873 -0.13(-0.74%)
May 22, 2017 17.06 17.45 17.04 17.32 3,697,580 +0.36(+2.11%)
May 19, 2017 16.73 17.15 16.71 16.96 2,495,905 +0.28(+1.71%)
May 18, 2017 16.39 16.76 16.19 16.67 2,528,988 +0.19(+1.17%)
May 17, 2017 16.96 16.98 16.46 16.48 3,412,016 -0.64(-3.76%)
May 16, 2017 17.05 17.18 17.01 17.12 1,832,522 +0.09(+0.54%)
May 15, 2017 16.84 17.17 16.80 17.03 2,387,523 +0.16(+0.93%)
May 12, 2017 17.10 17.17 16.74 16.88 2,662,605 -0.30(-1.77%)
May 11, 2017 17.25 17.34 17.04 17.18 2,519,043 -0.13(-0.74%)
May 10, 2017 17.33 17.48 17.25 17.31 2,764,956 -0.13(-0.74%)
May 09, 2017 17.14 17.49 17.00 17.44 2,898,342 +0.21(+1.23%)
May 08, 2017 17.10 17.27 17.01 17.23 1,760,469 +0.14(+0.81%)
May 05, 2017 16.77 17.10 16.70 17.09 2,152,510 +0.31(+1.86%)
May 04, 2017 17.00 17.14 16.75 16.77 1,992,233 -0.32(-1.88%)
May 03, 2017 17.19 17.21 17.04 17.10 1,303,119 -0.13(-0.75%)
May 02, 2017 17.23 17.33 17.12 17.23 1,572,760 -0.15(-0.85%)
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.