Skip to main content

KKR & Company LP (NY: KKR )

130.19 +2.22 (+1.73%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.37 16.81 16.31 16.78 2,459,989 +0.23(+1.41%)
Sep 26, 2013 16.14 16.64 16.14 16.55 2,586,145 +0.41(+2.54%)
Sep 25, 2013 15.71 16.28 15.71 16.14 4,121,887 +0.47(+3.03%)
Sep 24, 2013 15.71 15.76 15.53 15.67 2,041,672 -0.10(-0.61%)
Sep 23, 2013 16.10 16.16 15.62 15.76 1,938,759 -0.42(-2.58%)
Sep 20, 2013 16.53 16.59 16.10 16.18 1,335,457 -0.37(-2.23%)
Sep 19, 2013 16.49 16.70 16.49 16.55 1,166,007 +0.09(+0.54%)
Sep 18, 2013 16.25 16.51 16.23 16.46 1,745,027 +0.19(+1.19%)
Sep 17, 2013 16.25 16.31 16.20 16.27 1,168,912 -0.01(-0.05%)
Sep 16, 2013 16.29 16.37 16.22 16.28 1,552,413 +0.18(+1.15%)
Sep 13, 2013 16.07 16.18 16.07 16.09 925,593 +0.02(+0.10%)
Sep 12, 2013 16.07 16.09 15.97 16.08 790,471 +0.01(+0.05%)
Sep 11, 2013 16.20 16.22 16.00 16.07 4,036,477 -0.09(-0.55%)
Sep 10, 2013 16.00 16.17 16.00 16.16 1,661,718 +0.27(+1.67%)
Sep 09, 2013 15.83 15.91 15.75 15.89 981,119 +0.17(+1.07%)
Sep 06, 2013 15.64 15.79 15.59 15.72 1,338,568 +0.12(+0.77%)
Sep 05, 2013 15.51 15.67 15.51 15.60 1,033,583 +0.07(+0.47%)
Sep 04, 2013 15.64 15.64 15.46 15.53 1,337,700 +0.11(+0.73%)
Sep 03, 2013 15.51 15.63 15.31 15.42 1,210,541 +0.06(+0.42%)
Aug 30, 2013 15.63 15.71 15.31 15.35 924,854 -0.30(-1.90%)
Aug 29, 2013 15.43 15.71 15.43 15.65 1,014,764 +0.22(+1.41%)
Aug 28, 2013 15.16 15.52 15.12 15.43 1,830,413 +0.27(+1.80%)
Aug 27, 2013 15.27 15.38 15.06 15.16 2,670,583 -0.22(-1.46%)
Aug 26, 2013 15.64 15.73 15.35 15.39 1,640,077 -0.23(-1.49%)
Aug 23, 2013 15.59 15.71 15.53 15.62 1,714,355 +0.02(+0.15%)
Aug 22, 2013 15.67 15.81 15.51 15.59 1,385,994 +0.03(+0.21%)
Aug 21, 2013 15.76 15.80 15.47 15.56 1,209,878 -0.20(-1.27%)
Aug 20, 2013 15.86 15.89 15.69 15.76 899,844 +0.07(+0.46%)
Aug 19, 2013 15.52 15.80 15.43 15.69 1,759,428 +0.13(+0.83%)
Aug 16, 2013 15.66 15.84 15.56 15.56 742,860 -0.10(-0.62%)
Aug 15, 2013 15.96 16.11 15.63 15.66 3,218,953 -0.61(-3.75%)
Aug 14, 2013 16.40 16.41 16.25 16.27 952,577 -0.14(-0.88%)
Aug 13, 2013 16.37 16.47 16.26 16.41 1,565,227 +0.05(+0.29%)
Aug 12, 2013 16.08 16.38 16.03 16.37 1,119,456 +0.18(+1.09%)
Aug 09, 2013 16.06 16.27 16.04 16.19 1,198,025 +0.05(+0.30%)
Aug 08, 2013 16.35 16.45 16.00 16.14 5,224,305 -0.09(-0.54%)
Aug 07, 2013 16.49 16.69 16.23 16.23 4,679,992 -0.32(-1.94%)
Aug 06, 2013 16.55 16.70 16.29 16.55 1,887,039 -0.04(-0.24%)
Aug 05, 2013 16.64 16.65 16.34 16.59 1,007,555 -0.05(-0.29%)
Aug 02, 2013 16.75 16.75 16.47 16.64 1,186,077 -0.08(-0.48%)
Aug 01, 2013 16.41 17.01 16.25 16.72 3,208,602 +0.29(+1.76%)
Jul 31, 2013 16.74 16.79 16.39 16.43 1,556,983 -0.29(-1.73%)
Jul 30, 2013 16.83 16.87 16.62 16.72 914,275 +0.03(+0.19%)
Jul 29, 2013 16.55 16.74 16.36 16.69 1,890,825 +0.08(+0.48%)
Jul 26, 2013 16.04 16.66 15.96 16.61 2,812,890 -0.22(-1.29%)
Jul 25, 2013 16.50 16.82 16.06 16.82 3,527,477 +0.22(+1.36%)
Jul 24, 2013 17.18 17.21 16.35 16.60 2,201,699 -0.51(-2.96%)
Jul 23, 2013 17.40 17.43 16.95 17.10 942,228 -0.10(-0.61%)
Jul 22, 2013 16.83 17.50 16.80 17.21 3,573,166 +0.41(+2.44%)
Jul 19, 2013 16.43 16.83 16.31 16.80 2,515,785 +0.37(+2.25%)
Jul 18, 2013 15.96 16.56 15.96 16.43 3,967,375 +0.59(+3.75%)
Jul 17, 2013 16.07 16.27 15.81 15.84 1,425,540 -0.29(-1.79%)
Jul 16, 2013 16.47 16.47 15.88 16.12 1,673,778 -0.37(-2.24%)
Jul 15, 2013 16.60 16.70 16.40 16.49 1,024,887 +0.06(+0.34%)
Jul 12, 2013 16.18 16.47 16.11 16.44 1,671,038 +0.33(+2.04%)
Jul 11, 2013 16.03 16.19 15.92 16.11 2,351,895 +0.27(+1.72%)
Jul 10, 2013 15.98 16.04 15.80 15.84 1,308,669 -0.14(-0.90%)
Jul 09, 2013 16.11 16.13 15.85 15.98 2,183,187 -0.04(-0.25%)
Jul 08, 2013 15.78 16.12 15.77 16.02 2,727,944 +0.36(+2.31%)
Jul 05, 2013 15.53 15.67 15.40 15.66 1,167,851 +0.37(+2.42%)
Jul 03, 2013 15.36 15.46 15.18 15.29 1,037,427 -0.27(-1.70%)
Jul 02, 2013 15.87 15.97 15.31 15.55 1,825,738 -0.32(-2.02%)
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.