The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

KKR & Co. LP

  • KKR
  • NYSE
  • Latest 24.78
  • Currency US$
  • Change -0.16
  • Percent Change -0.642 %
  • Volume 2,481,926
  • Fri Jul 25, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 24.78 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 25.19 24.66 24.95 24.78 2,481,926
Jul 24 25.38 24.52 25.17 24.94 5,306,314
Jul 23 25.45 25.17 25.30 25.32 2,610,428
Jul 22 25.58 25.11 25.45 25.25 3,077,026
Jul 21 25.40 24.92 25.05 25.21 2,510,224
Jul 18 25.15 24.94 25.00 25.11 2,149,742
Jul 17 25.48 24.82 25.19 24.93 2,370,272
Jul 16 25.33 24.96 25.25 25.23 3,547,067
Jul 15 25.20 24.89 25.15 25.09 1,872,056
Jul 14 25.15 24.84 24.93 24.99 2,190,094
Jul 11 24.74 24.32 24.49 24.70 3,791,639
Jul 10 24.47 23.86 24.45 24.46 3,219,436
Jul 9 24.95 24.36 24.87 24.85 3,159,587
Jul 8 25.01 24.06 25.00 24.56 2,785,304
Jul 7 25.09 24.61 24.78 25.00 1,948,742
Jul 3 24.92 24.56 24.88 24.86 869,428
Jul 2 24.82 24.39 24.46 24.71 1,586,461
Jul 1 24.84 24.35 24.47 24.49 2,047,605
Jun 30 24.69 24.15 24.19 24.33 2,555,683
Jun 27 24.22 23.77 23.78 24.20 2,657,441
Jun 26 23.87 23.56 23.62 23.87 1,238,642
Jun 25 23.68 23.51 23.58 23.62 1,191,294
Jun 24 23.89 23.51 23.83 23.58 1,948,409
Jun 23 24.06 23.88 24.06 23.88 2,036,384
Jun 20 24.31 24.01 24.31 24.04 2,524,115
Jun 19 24.40 24.20 24.34 24.28 2,332,612
Jun 18 24.30 23.77 24.00 24.27 2,910,846
Jun 17 24.09 23.65 23.80 24.00 1,518,101
Jun 16 23.96 23.62 23.90 23.80 1,518,266
Jun 13 24.25 23.80 24.25 23.88 1,532,178
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.