KKR & Co. L.P. Historical Stock Prices

KKR 
$24.94
*  
0.38
1.5%
Get KKR Alerts
*Delayed - data as of Jul. 24, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.20  25.38  24.52  24.94 5,306,114
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
05/20/2014 23.42 23.47 22.39 22.86 3,202,050
05/19/2014 22.5 23.3 22.45 23.28 2,805,029
05/16/2014 22.25 22.65 22.11 22.42 2,481,700
05/15/2014 23.03 23.16 22.15 22.39 3,131,653
05/14/2014 23.4 23.58 22.96 23.1 2,481,581
05/13/2014 23.25 23.53 23.01 23.21 3,683,394
05/12/2014 22.49 23.03 22.43 22.95 3,654,720
05/09/2014 21.82 22.42 21.79 22.34 3,028,416
05/08/2014 22.05 22.53 21.75 21.76 3,566,438
05/07/2014 22.72 22.77 21.52 22.03 5,124,412
05/06/2014 23.09 23.09 22.72 22.92 3,272,951
05/05/2014 22.72 23.4 22.54 22.98 2,601,546
05/02/2014 23.68 23.68 22.9 22.96 4,346,564
05/01/2014 22.7 23.58 22.66 23.5 5,431,971
04/30/2014 23.22 23.29 22.66 22.71 2,121,964
04/29/2014 23.26 23.47 23.03 23.24 2,411,437
04/28/2014 23.82 23.82 23.01 23.21 2,541,415
04/25/2014 24.29 24.65 23.55 23.71 2,674,417
04/24/2014 24 24.44 23.16 24.41 4,549,628
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?