Skip to main content

KKR & Company LP (NY: KKR )

129.23 +1.26 (+0.98%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.50 16.57 16.24 16.38 1,360,066 -0.17(-1.02%)
May 30, 2017 16.47 16.66 16.45 16.55 1,220,051 -0.05(-0.32%)
May 26, 2017 16.51 16.65 16.45 16.60 1,073,970 +0.04(+0.21%)
May 25, 2017 16.67 16.72 16.45 16.57 1,459,106 -0.10(-0.59%)
May 24, 2017 16.70 16.71 16.50 16.66 1,033,511 +0.04(+0.21%)
May 23, 2017 16.68 16.90 16.53 16.63 1,779,854 -0.12(-0.74%)
May 22, 2017 16.50 16.88 16.49 16.75 3,822,089 +0.35(+2.11%)
May 19, 2017 16.18 16.59 16.17 16.41 2,579,950 +0.28(+1.71%)
May 18, 2017 15.85 16.21 15.66 16.13 2,614,147 +0.19(+1.17%)
May 17, 2017 16.41 16.42 15.93 15.94 3,526,909 -0.62(-3.76%)
May 16, 2017 16.50 16.62 16.45 16.57 1,894,228 +0.09(+0.54%)
May 15, 2017 16.29 16.61 16.25 16.48 2,467,918 +0.15(+0.93%)
May 12, 2017 16.54 16.61 16.19 16.33 2,752,263 -0.29(-1.77%)
May 11, 2017 16.69 16.77 16.49 16.62 2,603,867 -0.12(-0.74%)
May 10, 2017 16.76 16.91 16.69 16.74 2,858,060 -0.12(-0.74%)
May 09, 2017 16.58 16.92 16.45 16.87 2,995,939 +0.20(+1.23%)
May 08, 2017 16.54 16.71 16.45 16.66 1,819,750 +0.13(+0.81%)
May 05, 2017 16.23 16.54 16.16 16.53 2,224,992 +0.30(+1.86%)
May 04, 2017 16.45 16.58 16.20 16.23 2,059,318 -0.16(-0.98%)
May 03, 2017 16.48 16.49 16.34 16.39 1,359,424 -0.12(-0.75%)
May 02, 2017 16.52 16.61 16.41 16.51 1,640,716 -0.14(-0.85%)
May 01, 2017 16.67 16.77 16.48 16.65 3,113,257 -0.07(-0.42%)
Apr 28, 2017 16.91 17.01 16.52 16.72 3,639,606 +0.22(+1.33%)
Apr 27, 2017 15.99 16.82 15.78 16.50 12,165,399 +0.85(+5.40%)
Apr 26, 2017 15.44 15.81 15.43 15.66 3,508,547 +0.25(+1.60%)
Apr 25, 2017 15.29 15.45 15.25 15.41 2,511,140 +0.20(+1.33%)
Apr 24, 2017 15.28 15.32 15.12 15.21 1,586,397 +0.19(+1.29%)
Apr 21, 2017 15.20 15.26 14.93 15.01 1,546,009 -0.16(-1.05%)
Apr 20, 2017 14.90 15.23 14.88 15.17 2,970,197 +0.32(+2.14%)
Apr 19, 2017 15.08 15.18 14.78 14.86 2,825,301 -0.16(-1.06%)
Apr 18, 2017 15.12 15.20 14.91 15.01 2,510,743 -0.24(-1.56%)
Apr 17, 2017 14.88 15.35 14.85 15.25 2,002,177 +0.04(+0.23%)
Apr 13, 2017 15.42 15.53 15.18 15.22 1,500,560 -0.26(-1.71%)
Apr 12, 2017 15.68 15.75 15.45 15.48 2,032,331 -0.27(-1.73%)
Apr 11, 2017 15.71 15.80 15.60 15.75 2,474,173 -0.01(-0.06%)
Apr 10, 2017 15.35 15.77 15.30 15.76 2,295,818 +0.39(+2.52%)
Apr 07, 2017 15.47 15.58 15.35 15.38 2,835,677 -0.20(-1.30%)
Apr 06, 2017 15.52 15.69 15.49 15.58 2,655,575 +0.00(+0.00%)
Apr 05, 2017 15.97 16.01 15.52 15.58 3,478,368 -0.32(-2.00%)
Apr 04, 2017 15.72 15.97 15.72 15.89 2,027,321 +0.09(+0.56%)
Apr 03, 2017 16.00 16.05 15.71 15.81 1,777,433 -0.26(-1.59%)
Mar 31, 2017 16.04 16.32 16.04 16.06 2,900,954 -0.12(-0.76%)
Mar 30, 2017 15.56 16.25 15.56 16.19 4,234,264 +0.53(+3.38%)
Mar 29, 2017 15.67 15.76 15.55 15.66 1,823,932 -0.07(-0.45%)
Mar 28, 2017 15.51 15.86 15.51 15.73 4,884,785 +0.15(+0.96%)
Mar 27, 2017 15.78 15.88 15.45 15.58 7,543,687 -0.43(-2.70%)
Mar 24, 2017 16.06 16.12 15.93 16.01 2,338,730 -0.06(-0.38%)
Mar 23, 2017 16.03 16.13 15.96 16.07 2,773,864 +0.02(+0.11%)
Mar 22, 2017 15.79 16.15 15.62 16.05 3,639,828 +0.26(+1.62%)
Mar 21, 2017 16.12 16.13 15.76 15.80 5,373,895 -0.28(-1.75%)
Mar 20, 2017 15.95 16.12 15.95 16.08 2,441,412 +0.08(+0.50%)
Mar 17, 2017 16.14 16.17 15.94 16.00 3,097,732 -0.17(-1.04%)
Mar 16, 2017 16.25 16.29 16.10 16.17 1,329,953 -0.07(-0.43%)
Mar 15, 2017 16.18 16.30 16.08 16.24 2,358,370 +0.15(+0.93%)
Mar 14, 2017 16.03 16.11 15.96 16.09 2,649,694 -0.01(-0.06%)
Mar 13, 2017 16.00 16.17 15.95 16.10 3,234,641 +0.05(+0.33%)
Mar 10, 2017 15.98 16.08 15.89 16.04 2,923,725 +0.17(+1.05%)
Mar 09, 2017 15.86 16.00 15.79 15.88 3,327,340 +0.01(+0.06%)
Mar 08, 2017 15.87 15.94 15.76 15.87 3,260,898 +0.09(+0.56%)
Mar 07, 2017 15.92 15.95 15.64 15.78 2,895,802 -0.11(-0.72%)
Mar 06, 2017 15.83 16.04 15.81 15.89 2,792,386 -0.04(-0.28%)
Mar 03, 2017 15.90 15.97 15.82 15.94 1,706,984 +0.00(+0.00%)
Mar 02, 2017 16.02 16.07 15.92 15.94 2,919,123 -0.08(-0.50%)
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.