KKR & Co. L.P. Historical Stock Prices

KKR 
$19.09
*  
0.82
4.12%
Get KKR Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading KKR now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    KKR After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.70  19.88  19.08  19.09 2,916,827
08/28/2015 20.24 20.33 19.86 19.91 1,888,616
08/27/2015 20 20.75 19.77 20.34 4,435,834
08/26/2015 19.51 19.72 18.95 19.55 4,871,300
08/25/2015 19.5 19.76 18.89 18.9 5,529,857
08/24/2015 17.73 19.43 8 18.69 7,069,560
08/21/2015 19.94 20.04 19.18 19.55 7,910,466
08/20/2015 21.26 21.26 20.05 20.27 6,820,215
08/19/2015 21.8 21.89 21.41 21.5 3,407,677
08/18/2015 22.15 22.15 21.6663 21.9 4,210,229
08/17/2015 22.12 22.49 22.12 22.19 4,749,303
08/14/2015 22.8 22.92 22.61 22.86 1,694,064
08/13/2015 22.74 22.82 22.33 22.74 1,788,564
08/12/2015 22.57 22.695 21.9 22.64 3,443,153
08/11/2015 22.84 23 22.71 22.78 1,911,254
08/10/2015 23.19 23.33 23.02 23.27 2,374,991
08/07/2015 23.27 23.47 22.6 23 2,824,345
08/06/2015 23.93 23.99 23.04 23.25 2,964,978
08/05/2015 23.97 24 23.625 23.8 2,948,402
08/04/2015 24.01 24.12 23.85 23.94 1,498,296
08/03/2015 23.9 24.06 23.76 23.99 1,930,993
07/31/2015 24.08 24.19 23.86 23.9 1,897,622
07/30/2015 24.29 24.39 24.02 24.04 2,034,071
07/29/2015 24.32 24.7 24.2801 24.6 3,227,765
07/28/2015 24 24.31 23.8 24.2 3,450,098
07/27/2015 23.95 23.96 23.505 23.75 3,287,557
07/24/2015 24.52 24.67 24.08 24.12 2,936,140
07/23/2015 24.4 24.79 24.18 24.27 4,224,439
07/22/2015 24.14 24.33 23.97 24.09 2,235,167
07/21/2015 23.83 24.24 23.76 24.2 2,291,030
07/20/2015 24.19 24.2 23.7 23.76 1,892,054
07/17/2015 24.14 24.15 24 24.15 1,263,206
07/16/2015 24.15 24.19 23.93 24.14 2,188,032
07/15/2015 23.82 24.12 23.7401 24.04 2,909,792
07/14/2015 23.51 23.82 23.46 23.82 2,958,553
07/13/2015 23.23 23.56 23.2 23.51 2,232,764
07/10/2015 23.05 23.255 22.81 23.17 2,218,146
07/09/2015 22.61 22.81 22.52 22.81 1,456,804
07/08/2015 22.96 22.99 22.35 22.42 2,416,565
07/07/2015 23.23 23.27 22.75 23.08 2,219,863
07/06/2015 23.1 23.27 23.01 23.15 1,554,676
07/02/2015 23.07 23.27 22.93 23.27 1,661,933
07/01/2015 23.08 23.09 22.89 23.03 1,462,910
06/30/2015 23 23 22.65 22.85 1,479,383
06/29/2015 22.85 23.03 22.63 22.79 2,735,688
06/26/2015 23.33 23.37 22.96 23.09 1,649,457
06/25/2015 23.3 23.4 23.16 23.26 5,208,617
06/24/2015 23.23 23.29 23.07 23.29 2,656,975
06/23/2015 23.16 23.37 23.11 23.28 2,096,291
06/22/2015 23.14 23.15 22.95 23.13 1,355,475
06/19/2015 23.04 23.08 22.86 23 1,999,804
06/18/2015 22.85 23.12 22.805 23.01 2,513,761
06/17/2015 22.99 23 22.67 22.79 2,486,255
06/16/2015 22.94 23 22.845 22.91 1,516,040
06/15/2015 22.89 23.03 22.86 22.97 2,060,380
06/12/2015 23.28 23.28 22.98 23.1 1,307,916
06/11/2015 23.05 23.33 23.05 23.31 1,369,704
06/10/2015 22.95 23.09 22.81 23.05 2,205,610
06/09/2015 23.05 23.07 22.595 22.85 1,813,558
06/08/2015 23.25 23.355 22.95 23.07 1,820,634
06/05/2015 23.3 23.31 23.11 23.25 2,657,555
06/04/2015 23.2 23.35 23.1 23.21 2,241,740
06/03/2015 23.05 23.21 23.01 23.19 3,168,499
06/02/2015 22.92 22.99 22.75 22.92 2,365,183
06/01/2015 22.99 23.04 22.83 22.87 1,362,657
05/29/2015 22.86 23 22.85 22.95 1,807,323
05/28/2015 22.91 23 22.85 23 1,941,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?