Indicators

KKR & Company LP (NY: KKR )

102.22 +2.55 (+2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.61	17.71	17.20	17.42	3,494,844	+0.23(+1.33%)
Apr 27, 2017	16.65	17.52	16.43	17.19	11,681,530	+0.88(+5.40%)
Apr 26, 2017	16.08	16.47	16.07	16.31	3,368,998	+0.26(+1.60%)
Apr 25, 2017	15.92	16.09	15.88	16.05	2,411,261	+0.21(+1.33%)
Apr 24, 2017	15.91	15.95	15.75	15.84	1,523,299	+0.20(+1.29%)
Apr 21, 2017	15.83	15.89	15.55	15.64	1,484,518	-0.17(-1.05%)
Apr 20, 2017	15.52	15.86	15.50	15.80	2,852,060	+0.33(+2.14%)
Apr 19, 2017	15.71	15.81	15.39	15.47	2,712,927	-0.17(-1.06%)
Apr 18, 2017	15.75	15.83	15.53	15.64	2,410,880	-0.25(-1.56%)
Apr 17, 2017	15.50	15.98	15.46	15.88	1,922,542	+0.04(+0.23%)
Apr 13, 2017	16.06	16.18	15.81	15.85	1,440,876	-0.28(-1.71%)
Apr 12, 2017	16.33	16.40	16.09	16.12	1,951,496	-0.28(-1.73%)
Apr 11, 2017	16.36	16.45	16.24	16.41	2,375,765	-0.01(-0.06%)
Apr 10, 2017	15.98	16.42	15.93	16.42	2,204,504	+0.40(+2.52%)
Apr 07, 2017	16.11	16.23	15.99	16.01	2,722,890	-0.21(-1.30%)
Apr 06, 2017	16.17	16.34	16.13	16.22	2,549,952	+0.00(+0.00%)
Apr 05, 2017	16.63	16.67	16.16	16.22	3,340,018	-0.33(-2.00%)
Apr 04, 2017	16.37	16.64	16.37	16.55	1,946,686	+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.