Skip to main content

KKR & Company LP (NY: KKR )

100.58 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.99 17.31 16.85 17.10 2,277,914 +0.17(+0.98%)
Jun 29, 2017 17.12 17.14 16.68 16.93 3,047,313 -0.11(-0.65%)
Jun 28, 2017 16.80 17.10 16.78 17.04 2,559,125 +0.31(+1.87%)
Jun 27, 2017 17.15 17.34 16.70 16.73 3,749,564 -0.03(-0.16%)
Jun 26, 2017 16.99 17.16 16.54 16.76 3,721,734 -0.28(-1.62%)
Jun 23, 2017 17.31 17.31 17.00 17.03 2,825,598 -0.22(-1.28%)
Jun 22, 2017 17.12 17.27 16.96 17.25 2,525,494 +0.20(+1.19%)
Jun 21, 2017 17.10 17.26 16.95 17.05 2,987,556 -0.06(-0.38%)
Jun 20, 2017 17.28 17.36 17.05 17.11 3,093,111 -0.20(-1.17%)
Jun 19, 2017 16.97 18.69 16.94 17.32 5,454,905 +0.53(+3.18%)
Jun 16, 2017 16.94 16.98 16.74 16.78 1,610,438 -0.16(-0.92%)
Jun 15, 2017 16.89 17.27 16.89 16.94 1,122,586 -0.16(-0.91%)
Jun 14, 2017 17.56 17.56 16.94 17.10 5,500,778 -0.47(-2.67%)
Jun 13, 2017 17.28 17.60 17.28 17.56 2,504,889 +0.37(+2.14%)
Jun 12, 2017 17.41 17.48 16.76 17.20 2,083,113 -0.23(-1.32%)
Jun 09, 2017 17.19 17.59 17.19 17.43 3,428,076 +0.29(+1.72%)
Jun 08, 2017 17.02 17.21 17.00 17.13 2,587,160 +0.09(+0.54%)
Jun 07, 2017 17.05 17.20 16.99 17.04 1,989,862 +0.01(+0.05%)
Jun 06, 2017 16.85 17.07 16.77 17.03 1,493,792 +0.03(+0.16%)
Jun 05, 2017 17.25 17.29 16.94 17.00 2,176,042 -0.27(-1.54%)
Jun 02, 2017 17.28 17.37 17.22 17.27 2,607,266 +0.03(+0.16%)
Jun 01, 2017 16.93 17.27 16.92 17.24 1,920,040 +0.31(+1.85%)
May 31, 2017 17.05 17.12 16.78 16.93 1,315,818 -0.17(-1.02%)
May 30, 2017 17.02 17.22 17.00 17.10 1,180,358 -0.06(-0.32%)
May 26, 2017 17.07 17.21 17.00 17.16 1,039,030 +0.04(+0.21%)
May 25, 2017 17.23 17.28 17.00 17.12 1,411,637 -0.10(-0.59%)
May 24, 2017 17.26 17.27 17.05 17.22 999,887 +0.04(+0.21%)
May 23, 2017 17.24 17.46 17.09 17.19 1,721,949 -0.13(-0.74%)
May 22, 2017 17.06 17.44 17.04 17.32 3,697,744 +0.36(+2.11%)
May 19, 2017 16.73 17.15 16.71 16.96 2,496,016 +0.28(+1.71%)
May 18, 2017 16.39 16.76 16.19 16.67 2,529,100 +0.19(+1.17%)
May 17, 2017 16.96 16.98 16.46 16.48 3,412,167 -0.64(-3.76%)
May 16, 2017 17.05 17.18 17.01 17.12 1,832,603 +0.09(+0.54%)
May 15, 2017 16.84 17.17 16.80 17.03 2,387,629 +0.16(+0.93%)
May 12, 2017 17.10 17.17 16.74 16.88 2,662,723 -0.30(-1.77%)
May 11, 2017 17.25 17.34 17.04 17.18 2,519,154 -0.13(-0.74%)
May 10, 2017 17.33 17.48 17.25 17.31 2,765,078 -0.13(-0.74%)
May 09, 2017 17.14 17.49 17.00 17.44 2,898,471 +0.21(+1.23%)
May 08, 2017 17.10 17.27 17.01 17.22 1,760,547 +0.14(+0.81%)
May 05, 2017 16.77 17.10 16.70 17.09 2,152,605 +0.31(+1.86%)
May 04, 2017 17.00 17.14 16.75 16.77 1,992,322 -0.32(-1.88%)
May 03, 2017 17.19 17.21 17.04 17.10 1,303,177 -0.13(-0.75%)
May 02, 2017 17.23 17.33 17.12 17.22 1,572,830 -0.15(-0.85%)
May 01, 2017 17.39 17.49 17.19 17.37 2,984,444 -0.07(-0.42%)
Apr 28, 2017 17.64 17.74 17.23 17.44 3,489,015 +0.23(+1.33%)
Apr 27, 2017 16.68 17.55 16.46 17.22 11,662,048 +0.88(+5.40%)
Apr 26, 2017 16.10 16.49 16.09 16.33 3,363,379 +0.26(+1.60%)
Apr 25, 2017 15.95 16.12 15.91 16.08 2,407,240 +0.21(+1.33%)
Apr 24, 2017 15.94 15.98 15.77 15.86 1,520,758 +0.20(+1.29%)
Apr 21, 2017 15.85 15.92 15.58 15.66 1,482,042 -0.17(-1.05%)
Apr 20, 2017 15.54 15.88 15.52 15.83 2,847,304 +0.33(+2.14%)
Apr 19, 2017 15.74 15.84 15.41 15.50 2,708,402 -0.17(-1.06%)
Apr 18, 2017 15.77 15.85 15.55 15.66 2,406,859 -0.25(-1.56%)
Apr 17, 2017 15.52 16.01 15.49 15.91 1,919,336 +0.04(+0.23%)
Apr 13, 2017 16.08 16.20 15.84 15.87 1,438,473 -0.28(-1.71%)
Apr 12, 2017 16.36 16.43 16.12 16.15 1,948,242 -0.28(-1.73%)
Apr 11, 2017 16.39 16.48 16.27 16.43 2,371,803 -0.01(-0.06%)
Apr 10, 2017 16.01 16.45 15.96 16.44 2,200,828 +0.40(+2.52%)
Apr 07, 2017 16.14 16.25 16.02 16.04 2,718,349 -0.21(-1.30%)
Apr 06, 2017 16.19 16.37 16.16 16.25 2,545,699 +0.00(+0.00%)
Apr 05, 2017 16.65 16.70 16.19 16.25 3,334,448 -0.33(-2.00%)
Apr 04, 2017 16.40 16.66 16.40 16.58 1,943,439 +0.09(+0.56%)
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.