KKR & Co. L.P. Historical Stock Prices

KKR 
$23
*  
0.04
0.17%
Get KKR Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading KKR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  22.97  23.06  22.89  23 2,348,718
08/21/2014 23 23.06 22.89 23 2,348,718
08/20/2014 22.9 23.17 22.73 22.96 2,464,529
08/19/2014 23.17 23.215 22.77 22.96 2,176,344
08/18/2014 22.75 23 22.7 23 2,836,754
08/15/2014 22.81 23 22.58 22.58 4,072,851
08/14/2014 23.36 23.58 22.97 23.06 2,640,169
08/13/2014 23.17 23.4 22.96 23.26 1,634,922
08/12/2014 23.25 23.265 22.93 23.01 1,612,107
08/11/2014 22.94 23.33 22.73 23.24 2,030,868
08/08/2014 22.71 22.88 22.535 22.78 1,502,438
08/07/2014 22.91 23.01 22.47 22.65 2,211,850
08/06/2014 22.71 23.04 22.65 22.8 1,317,931
08/05/2014 22.92 23.08 22.65 22.76 1,636,410
08/04/2014 23 23.2 22.7 22.98 1,964,054
08/01/2014 23.23 23.37 22.65 22.89 4,291,368
07/31/2014 23.49 23.4999 22.84 22.92 4,537,896
07/30/2014 24.79 24.79 24.25 24.31 3,465,216
07/29/2014 24.61 24.69 24.34 24.59 2,215,990
07/28/2014 24.84 24.95 24.32 24.43 3,188,551
07/25/2014 24.95 25.19 24.66 24.78 2,447,462
07/24/2014 25.17 25.38 24.52 24.94 5,305,414
07/23/2014 25.3 25.45 25.17 25.32 2,606,148
07/22/2014 25.45 25.58 25.11 25.25 3,077,026
07/21/2014 25.05 25.4 24.92 25.21 2,510,184
07/18/2014 25 25.15 24.94 25.11 2,135,872
07/17/2014 25.19 25.479 24.82 24.93 2,370,272
07/16/2014 25.25 25.33 24.96 25.23 3,546,782
07/15/2014 25.15 25.2 24.89 25.09 1,872,056
07/14/2014 24.93 25.15 24.84 24.99 2,175,503
07/11/2014 24.49 24.735 24.32 24.7 3,791,639
07/10/2014 24.45 24.47 23.86 24.46 3,219,316
07/09/2014 24.87 24.95 24.36 24.85 3,159,387
07/08/2014 25 25.01 24.06 24.56 2,785,304
07/07/2014 24.78 25.09 24.61 25 1,948,742
07/03/2014 24.88 24.92 24.5578 24.86 869,428
07/02/2014 24.46 24.82 24.39 24.71 1,571,384
07/01/2014 24.47 24.84 24.35 24.49 2,047,605
06/30/2014 24.19 24.69 24.15 24.33 2,537,583
06/27/2014 23.78 24.22 23.7686 24.2 2,610,432
06/26/2014 23.62 23.87 23.56 23.87 1,210,351
06/25/2014 23.58 23.685 23.51 23.62 1,191,283
06/24/2014 23.83 23.89 23.51 23.58 1,918,891
06/23/2014 24.06 24.06 23.875 23.88 2,014,135
06/20/2014 24.31 24.31 24.01 24.04 2,524,115
06/19/2014 24.34 24.4 24.2 24.28 2,332,612
06/18/2014 24 24.3 23.77 24.27 2,894,434
06/17/2014 23.8 24.09 23.65 24 1,518,101
06/16/2014 23.9 23.96 23.62 23.8 1,518,266
06/13/2014 24.25 24.25 23.8 23.88 1,532,078
06/12/2014 24.2 24.43 24.04 24.24 2,399,798
06/11/2014 24.02 24.27 24.01 24.17 1,516,997
06/10/2014 24.2 24.2 24.01 24.12 1,930,612
06/09/2014 24.02 24.3 24 24.2 7,254,846
06/06/2014 23.89 24.25 23.85 24.05 2,781,427
06/05/2014 23.84 23.95 23.6 23.71 2,540,125
06/04/2014 23.37 23.76 23.35 23.64 2,912,796
06/03/2014 22.85 23.36 22.74 23.35 3,059,228
06/02/2014 22.73 23.03 22.62 22.9 2,943,672
05/30/2014 22.76 22.8 22.46 22.73 1,915,651
05/29/2014 22.94 23 22.69 22.78 1,861,378
05/28/2014 22.9 23.08 22.79 22.91 1,337,698
05/27/2014 23.31 23.31 22.76 22.91 1,851,859
05/23/2014 23.45 23.46 22.86 23.04 1,735,431
05/22/2014 23.35 23.45 22.7 23.38 4,295,444
05/21/2014 23.15 23.53 22.98 23.41 2,491,173
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?