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 (%)
Jan 31, 2017 15.94 16.16 15.86 15.96 2,644,958 -0.17(-1.03%)
Jan 30, 2017 16.17 16.17 15.96 16.12 1,493,176 -0.18(-1.13%)
Jan 27, 2017 16.36 16.36 16.25 16.31 2,033,920 -0.06(-0.34%)
Jan 26, 2017 16.28 16.39 16.26 16.36 1,790,941 +0.10(+0.62%)
Jan 25, 2017 16.32 16.42 16.09 16.26 2,877,140 +0.06(+0.40%)
Jan 24, 2017 15.85 16.24 15.80 16.20 3,782,717 +0.40(+2.50%)
Jan 23, 2017 15.80 15.95 15.74 15.80 3,836,050 -0.03(-0.17%)
Jan 20, 2017 15.67 15.85 15.63 15.83 1,715,106 +0.17(+1.06%)
Jan 19, 2017 15.75 15.76 15.57 15.66 2,102,693 -0.09(-0.58%)
Jan 18, 2017 15.58 15.77 15.50 15.75 2,626,741 +0.14(+0.88%)
Jan 17, 2017 15.68 15.80 15.48 15.62 3,772,471 -0.22(-1.39%)
Jan 13, 2017 15.84 15.84 15.84 0 +0.00(+0.00%)
Jan 12, 2017 15.94 15.98 15.63 15.84 2,523,763 -0.02(-0.12%)
Jan 11, 2017 15.82 15.91 15.63 15.86 3,018,035 +0.13(+0.82%)
Jan 10, 2017 15.83 15.99 15.66 15.73 3,974,419 -0.03(-0.17%)
Jan 09, 2017 15.80 15.87 15.41 15.75 7,253,995 +0.38(+2.45%)
Jan 06, 2017 15.11 15.45 15.06 15.38 3,066,095 +0.29(+1.95%)
Jan 05, 2017 15.01 15.10 14.78 15.08 1,779,568 +0.03(+0.18%)
Jan 04, 2017 14.67 15.30 14.64 15.06 3,473,089 +0.51(+3.47%)
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.