Skip to main content

KKR & Company LP (NY: KKR )

132.80 +3.55 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.99 18.33 17.96 18.24 5,294,012 +0.31(+1.70%)
Sep 28, 2017 17.86 17.99 17.79 17.93 1,654,527 +0.07(+0.40%)
Sep 27, 2017 17.92 17.99 17.71 17.86 2,624,291 +0.10(+0.56%)
Sep 26, 2017 17.71 17.88 17.67 17.76 4,776,800 +0.08(+0.46%)
Sep 25, 2017 17.69 17.95 17.60 17.68 5,127,484 -0.02(-0.10%)
Sep 22, 2017 17.21 17.74 17.19 17.70 5,017,507 +0.38(+2.18%)
Sep 21, 2017 17.29 17.40 17.19 17.32 4,544,821 +0.05(+0.31%)
Sep 20, 2017 17.10 17.34 17.06 17.27 3,803,565 +0.14(+0.84%)
Sep 19, 2017 17.05 17.14 16.95 17.13 3,732,581 +0.13(+0.79%)
Sep 18, 2017 17.09 17.27 16.93 16.99 3,857,862 +0.01(+0.05%)
Sep 15, 2017 16.72 17.00 16.72 16.98 3,809,951 +0.21(+1.23%)
Sep 14, 2017 16.63 16.90 16.61 16.78 3,222,125 +0.11(+0.65%)
Sep 13, 2017 16.76 16.92 16.39 16.67 3,971,073 -0.16(-0.96%)
Sep 12, 2017 16.81 17.02 16.75 16.83 3,450,818 +0.09(+0.54%)
Sep 11, 2017 16.49 16.84 16.46 16.74 3,863,117 +0.45(+2.75%)
Sep 08, 2017 16.36 16.46 16.22 16.29 3,118,429 -0.09(-0.55%)
Sep 07, 2017 16.46 16.52 16.26 16.38 3,864,582 -0.05(-0.33%)
Sep 06, 2017 16.60 16.62 16.28 16.44 3,871,340 -0.04(-0.22%)
Sep 05, 2017 16.96 17.03 16.27 16.47 5,066,176 -0.56(-3.27%)
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.