Indicators

KKR & Company LP (NY: KKR )

103.13 +1.09 (+1.07%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.40	13.48	13.20	13.25	2,104,250	-0.22(-1.63%)
Jul 28, 2016	13.44	13.52	13.23	13.47	3,152,974	-0.04(-0.27%)
Jul 27, 2016	13.30	13.70	13.12	13.51	5,419,408	+0.23(+1.73%)
Jul 26, 2016	12.87	13.30	12.53	13.28	6,117,927	+0.50(+3.95%)
Jul 25, 2016	13.08	13.08	12.69	12.77	4,271,148	-0.17(-1.28%)
Jul 22, 2016	12.71	12.96	12.56	12.94	3,318,533	+0.23(+1.81%)
Jul 21, 2016	12.55	12.75	12.44	12.71	2,887,743	+0.16(+1.24%)
Jul 20, 2016	11.97	12.58	11.93	12.55	8,287,456	+0.57(+4.75%)
Jul 19, 2016	11.96	12.00	11.81	11.98	2,894,123	+0.13(+1.08%)
Jul 18, 2016	11.79	12.05	11.79	11.86	2,102,801	+0.06(+0.54%)
Jul 15, 2016	11.53	11.86	11.52	11.79	2,468,063	+0.26(+2.23%)
Jul 14, 2016	11.49	11.60	11.47	11.53	2,252,019	+0.16(+1.37%)
Jul 13, 2016	11.41	11.46	11.15	11.38	3,462,375	-0.07(-0.64%)
Jul 12, 2016	11.58	11.62	11.34	11.45	5,248,440	+0.00(+0.00%)
Jul 11, 2016	11.30	11.48	11.24	11.45	3,753,326	+0.17(+1.46%)
Jul 08, 2016	11.24	11.35	11.09	11.29	3,371,605	+0.19(+1.74%)
Jul 07, 2016	11.10	11.26	11.00	11.09	3,396,301	+0.08(+0.75%)
Jul 06, 2016	11.00	11.05	10.67	11.01	4,331,577	-0.05(-0.50%)
Jul 05, 2016	11.20	11.25	10.97	11.07	3,495,128	-0.26(-2.27%)

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.