Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.15 19.24 18.96 19.07 611,996 -0.07(-0.38%)
Nov 27, 2013 19.14 19.31 18.99 19.14 1,069,740 +0.02(+0.08%)
Nov 26, 2013 19.10 19.35 19.08 19.12 1,266,840 +0.08(+0.42%)
Nov 25, 2013 18.84 19.19 18.78 19.04 2,584,668 +0.32(+1.72%)
Nov 22, 2013 18.38 18.85 18.33 18.72 1,654,554 +0.33(+1.79%)
Nov 21, 2013 17.88 18.53 17.74 18.39 1,655,832 +0.13(+0.70%)
Nov 20, 2013 18.31 18.41 18.10 18.26 789,369 +0.02(+0.09%)
Nov 19, 2013 18.37 18.43 18.07 18.25 1,277,590 -0.05(-0.26%)
Nov 18, 2013 18.59 18.67 18.24 18.29 1,617,160 -0.15(-0.83%)
Nov 15, 2013 18.47 18.74 18.37 18.45 1,941,793 -0.02(-0.13%)
Nov 14, 2013 18.64 18.86 18.45 18.47 2,684,203 +0.43(+2.36%)
Nov 12, 2013 18.48 18.48 17.89 18.04 1,549,238 -0.43(-2.35%)
Nov 11, 2013 18.72 18.76 18.37 18.48 4,303,876 -0.28(-1.50%)
Nov 08, 2013 18.38 18.86 18.38 18.76 5,598,047 +0.44(+2.41%)
Nov 07, 2013 18.79 18.80 18.23 18.32 4,167,041 -0.35(-1.89%)
Nov 06, 2013 18.68 18.75 18.44 18.67 1,558,182 +0.19(+1.04%)
Nov 05, 2013 18.35 18.77 18.18 18.48 1,989,707 +0.10(+0.57%)
Nov 04, 2013 18.20 18.40 17.93 18.37 1,875,145 +0.33(+1.83%)
Nov 01, 2013 17.69 18.09 17.65 18.04 1,658,567 +0.41(+2.32%)
Oct 31, 2013 18.34 18.47 17.64 17.64 3,399,088 -0.81(-4.40%)
Oct 30, 2013 19.08 19.16 18.37 18.45 2,261,646 -0.63(-3.33%)
Oct 29, 2013 19.16 19.25 18.73 19.08 2,190,048 +0.02(+0.08%)
Oct 28, 2013 19.16 19.24 18.96 19.07 3,047,428 +0.06(+0.34%)
Oct 25, 2013 19.03 19.06 18.52 19.00 2,691,848 +0.23(+1.24%)
Oct 24, 2013 18.90 19.20 18.48 18.77 3,915,907 +0.36(+1.96%)
Oct 23, 2013 18.51 18.88 18.38 18.41 2,473,288 -0.24(-1.29%)
Oct 22, 2013 18.64 18.76 18.24 18.65 2,450,279 +0.21(+1.13%)
Oct 21, 2013 18.49 18.68 18.30 18.44 2,668,256 +0.09(+0.48%)
Oct 18, 2013 17.88 18.48 17.56 18.35 3,757,099 +0.67(+3.77%)
Oct 17, 2013 17.39 17.86 17.39 17.68 2,892,375 +0.13(+0.73%)
Oct 16, 2013 16.77 17.58 16.77 17.55 5,150,688 +0.86(+5.15%)
Oct 15, 2013 16.81 17.02 16.64 16.70 1,124,067 -0.02(-0.10%)
Oct 14, 2013 16.73 16.78 16.41 16.71 3,145,646 -0.17(-1.00%)
Oct 11, 2013 16.31 17.11 16.31 16.88 1,737,686 +0.48(+2.94%)
Oct 10, 2013 15.87 16.48 15.87 16.40 2,306,871 +0.38(+2.36%)
Oct 09, 2013 16.29 16.66 15.81 16.02 3,061,822 -0.29(-1.77%)
Oct 08, 2013 16.57 16.86 16.27 16.31 2,142,802 -0.33(-1.98%)
Oct 07, 2013 16.57 16.68 16.40 16.64 2,011,708 -0.14(-0.81%)
Oct 04, 2013 16.87 17.00 16.51 16.78 2,065,490 -0.10(-0.57%)
Oct 03, 2013 17.08 17.12 16.59 16.87 1,445,327 -0.11(-0.66%)
Oct 02, 2013 16.77 17.01 16.67 16.98 1,213,068 +0.05(+0.28%)
Oct 01, 2013 16.63 17.15 16.52 16.94 2,260,210 +0.15(+0.91%)
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%)
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.