KKR & Co. LP (NY: KKR )

74.35 USD -2.36 (-3.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.30 24.81 24.00 24.11 3,567,705 -0.34(-1.39%)
Jan 30, 2014 24.55 24.94 24.26 24.45 3,078,881 +0.50(+2.09%)
Jan 29, 2014 24.00 24.47 23.83 23.95 1,793,971 -0.27(-1.11%)
Jan 28, 2014 23.99 24.72 23.99 24.22 1,657,987 +0.22(+0.92%)
Jan 27, 2014 24.53 24.80 23.61 24.00 3,569,579 -0.56(-2.28%)
Jan 24, 2014 25.60 25.63 24.23 24.56 3,683,671 -1.21(-4.70%)
Jan 23, 2014 26.30 26.31 25.61 25.77 1,826,439 -0.53(-2.02%)
Jan 22, 2014 26.30 26.50 26.17 26.30 1,439,312 +0.06(+0.23%)
Jan 21, 2014 25.91 26.25 25.65 26.24 2,245,231 +0.52(+2.02%)
Jan 17, 2014 25.81 25.72 25.72 25.72 1,403,700 -0.11(-0.43%)
Jan 16, 2014 25.75 25.83 25.61 25.83 1,138,029 +0.08(+0.31%)
Jan 15, 2014 25.75 25.91 25.61 25.75 1,656,233 +0.00(+0.00%)
Jan 14, 2014 25.50 25.75 25.36 25.75 1,156,710 +0.34(+1.34%)
Jan 13, 2014 25.88 26.11 25.21 25.41 1,744,948 -0.54(-2.08%)
Jan 10, 2014 25.83 26.10 25.72 25.95 2,223,602 +0.12(+0.46%)
Jan 09, 2014 25.87 25.88 25.46 25.83 1,751,453 +0.05(+0.19%)
Jan 08, 2014 25.54 25.79 25.19 25.78 2,775,069 +0.12(+0.47%)
Jan 07, 2014 25.47 25.66 25.25 25.66 2,230,425 +0.27(+1.06%)
Jan 06, 2014 25.12 25.56 25.11 25.39 2,327,194 +0.19(+0.75%)
Jan 03, 2014 24.79 25.43 24.70 25.20 3,136,527 +0.53(+2.15%)
Jan 02, 2014 24.12 24.82 24.12 24.67 3,288,174 +0.33(+1.36%)
Dec 31, 2013 24.13 24.34 24.34 24.34 1,458,600 +0.34(+1.42%)
Dec 30, 2013 24.25 24.25 24.00 24.00 1,339,423 -0.15(-0.62%)
Dec 27, 2013 24.44 24.54 24.10 24.15 1,088,749 -0.28(-1.15%)
Dec 26, 2013 24.65 24.65 24.25 24.43 1,631,090 -0.01(-0.04%)
Dec 24, 2013 24.40 24.47 24.23 24.44 568,160 +0.09(+0.37%)
Dec 23, 2013 24.77 24.81 24.16 24.35 1,558,876 -0.12(-0.49%)
Dec 20, 2013 24.20 24.53 24.00 24.47 2,291,814 +0.49(+2.04%)
Dec 19, 2013 24.39 24.79 23.93 23.98 3,621,531 -0.55(-2.24%)
Dec 18, 2013 24.78 24.95 24.01 24.53 10,522,836 -0.26(-1.05%)
Dec 17, 2013 24.06 24.86 23.69 24.79 14,961,365 -0.29(-1.16%)
Dec 16, 2013 25.23 25.87 24.91 25.08 2,626,305 +0.10(+0.40%)
Dec 13, 2013 24.53 25.15 24.42 24.98 1,783,982 +0.73(+3.01%)
Dec 12, 2013 24.16 24.41 24.08 24.25 1,373,810 +0.05(+0.21%)
Dec 11, 2013 24.85 25.07 24.05 24.20 1,827,836 -0.54(-2.18%)
Dec 10, 2013 24.00 24.82 23.92 24.74 2,199,715 +0.74(+3.08%)
Dec 09, 2013 23.42 24.00 23.30 24.00 1,711,103 +0.77(+3.31%)
Dec 06, 2013 23.35 23.57 23.11 23.23 1,090,840 +0.15(+0.65%)
Dec 05, 2013 23.25 23.42 23.01 23.08 1,104,791 -0.36(-1.54%)
Dec 04, 2013 23.70 23.84 23.25 23.44 802,399 -0.36(-1.51%)
Dec 03, 2013 23.89 23.93 23.57 23.80 1,510,096 -0.11(-0.46%)
Dec 02, 2013 23.83 24.13 23.74 23.91 2,325,374 +0.18(+0.76%)
Nov 29, 2013 23.83 23.95 23.60 23.73 491,692 -0.09(-0.38%)
Nov 27, 2013 23.82 24.03 23.64 23.82 859,454 +0.02(+0.08%)
Nov 26, 2013 23.77 24.08 23.75 23.80 1,017,809 +0.10(+0.42%)
Nov 25, 2013 23.45 23.88 23.37 23.70 2,076,582 +0.40(+1.72%)
Nov 22, 2013 22.88 23.46 22.81 23.30 1,329,307 +0.41(+1.79%)
Nov 21, 2013 22.25 23.06 22.08 22.89 1,330,334 +0.16(+0.70%)
Nov 20, 2013 22.79 22.92 22.53 22.73 634,198 +0.02(+0.09%)
Nov 19, 2013 22.87 22.94 22.49 22.71 1,026,446 -0.06(-0.26%)
Nov 18, 2013 23.14 23.24 22.70 22.77 1,299,264 -0.19(-0.83%)
Nov 15, 2013 22.99 23.33 22.87 22.96 1,560,082 -0.03(-0.13%)
Nov 14, 2013 23.20 23.48 22.97 22.99 2,156,551 +0.53(+2.36%)
Nov 12, 2013 23.00 23.00 22.27 22.46 1,244,694 -0.54(-2.35%)
Nov 11, 2013 23.30 23.35 22.86 23.00 3,457,833 -0.35(-1.50%)
Nov 08, 2013 22.88 23.48 22.88 23.35 4,497,600 +0.55(+2.41%)
Nov 07, 2013 23.39 23.40 22.69 22.80 3,347,897 -0.44(-1.89%)
Nov 06, 2013 23.25 23.34 22.95 23.24 1,251,880 +0.24(+1.04%)
Nov 05, 2013 22.84 23.36 22.63 23.00 1,598,577 +0.13(+0.57%)
Nov 04, 2013 22.65 22.90 22.32 22.87 1,506,535 +0.41(+1.83%)
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.