KKR & Co. LP (NY: KKR )

47.91 +0.56 (+1.18%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.18 16.53 15.78 15.97 7,255,545 -0.14(-0.87%)
Oct 29, 2015 15.36 16.73 15.03 16.11 12,486,277 +0.42(+2.67%)
Oct 28, 2015 14.87 16.04 14.79 15.69 16,405,458 -0.70(-4.26%)
Oct 27, 2015 16.47 16.62 16.05 16.39 2,136,895 -0.16(-0.96%)
Oct 26, 2015 16.57 16.68 16.44 16.55 3,233,319 -0.02(-0.11%)
Oct 23, 2015 16.42 16.76 16.36 16.56 2,397,808 +0.37(+2.30%)
Oct 22, 2015 16.02 16.33 15.96 16.19 2,057,706 +0.32(+1.99%)
Oct 21, 2015 15.87 16.10 15.87 15.87 1,851,303 +0.07(+0.47%)
Oct 20, 2015 16.06 16.15 15.74 15.80 4,455,713 -0.24(-1.51%)
Oct 19, 2015 16.57 16.57 16.03 16.04 3,528,906 -0.53(-3.20%)
Oct 16, 2015 16.57 16.62 16.37 16.57 3,048,971 +0.09(+0.57%)
Oct 15, 2015 16.48 16.59 16.22 16.48 4,484,043 +0.08(+0.51%)
Oct 14, 2015 16.76 16.88 16.35 16.40 2,461,709 -0.27(-1.62%)
Oct 13, 2015 16.89 17.08 16.60 16.67 2,134,606 -0.42(-2.45%)
Oct 12, 2015 17.39 17.41 16.82 17.09 2,165,248 -0.30(-1.71%)
Oct 09, 2015 17.60 17.64 17.31 17.38 1,305,031 -0.08(-0.48%)
Oct 08, 2015 17.27 17.63 17.15 17.47 1,554,763 +0.13(+0.75%)
Oct 07, 2015 17.22 17.77 17.18 17.34 2,737,449 +0.26(+1.53%)
Oct 06, 2015 16.98 17.35 16.95 17.08 4,862,256 +0.07(+0.44%)
Oct 05, 2015 16.37 17.01 16.29 17.00 2,345,485 +0.76(+4.70%)
Oct 02, 2015 15.74 16.25 15.48 16.24 1,973,111 +0.26(+1.63%)
Oct 01, 2015 15.65 16.09 15.55 15.98 3,769,057 +0.35(+2.27%)
Sep 30, 2015 15.13 15.69 14.92 15.62 3,292,989 +0.61(+4.03%)
Sep 29, 2015 15.46 15.51 14.87 15.02 5,141,022 -0.36(-2.36%)
Sep 28, 2015 16.19 16.25 15.25 15.38 4,373,945 -0.87(-5.33%)
Sep 25, 2015 16.67 16.79 16.19 16.25 2,596,988 -0.19(-1.13%)
Sep 24, 2015 16.56 16.58 16.01 16.43 2,979,771 -0.32(-1.89%)
Sep 23, 2015 17.21 17.24 16.62 16.75 3,875,670 -0.41(-2.39%)
Sep 22, 2015 17.26 17.32 17.04 17.16 1,939,573 -0.38(-2.18%)
Sep 21, 2015 17.63 17.75 17.36 17.54 2,242,975 +0.00(+0.00%)
Sep 18, 2015 17.83 17.83 17.36 17.54 2,287,105 -0.58(-3.19%)
Sep 17, 2015 17.66 18.36 17.54 18.12 2,784,905 +0.47(+2.64%)
Sep 16, 2015 17.55 17.69 17.32 17.65 1,573,938 +0.07(+0.37%)
Sep 15, 2015 17.17 17.63 17.07 17.59 1,603,261 +0.46(+2.66%)
Sep 14, 2015 17.23 17.39 16.97 17.13 1,254,349 -0.09(-0.54%)
Sep 11, 2015 17.09 17.29 16.99 17.23 2,660,610 +0.12(+0.71%)
Sep 10, 2015 17.63 17.71 17.05 17.10 4,359,611 -0.50(-2.86%)
Sep 09, 2015 18.44 18.61 17.45 17.61 3,094,656 -0.53(-2.93%)
Sep 08, 2015 17.80 18.20 17.66 18.14 1,934,449 +0.69(+3.95%)
Sep 04, 2015 17.48 17.45 17.45 17.45 2,872,358 -0.19(-1.06%)
Sep 03, 2015 17.34 17.95 17.27 17.63 4,217,411 +0.39(+2.27%)
Sep 02, 2015 17.61 17.63 16.95 17.24 3,949,998 +0.00(+0.00%)
Sep 01, 2015 17.50 17.81 17.13 17.24 4,036,936 -0.53(-2.99%)
Aug 31, 2015 18.46 18.51 17.77 17.77 3,172,871 -0.76(-4.12%)
Aug 28, 2015 18.85 18.93 18.49 18.54 2,028,947 -0.40(-2.11%)
Aug 27, 2015 18.62 19.32 18.41 18.94 4,888,787 +0.74(+4.04%)
Aug 26, 2015 18.17 18.36 17.64 18.20 5,232,302 +0.61(+3.44%)
Aug 25, 2015 18.16 18.40 17.59 17.60 6,082,709 +0.20(+1.12%)
Aug 24, 2015 16.51 18.09 7.449 17.40 7,593,867 -0.80(-4.40%)
Aug 21, 2015 18.57 18.66 17.86 18.20 8,549,607 -0.67(-3.55%)
Aug 20, 2015 19.79 19.79 18.67 18.87 7,342,667 -1.15(-5.72%)
Aug 19, 2015 20.30 20.38 19.93 20.02 3,660,716 -0.37(-1.83%)
Aug 18, 2015 20.62 20.62 20.17 20.39 4,546,406 -0.27(-1.31%)
Aug 17, 2015 20.60 20.94 20.60 20.66 5,101,108 -0.62(-2.93%)
Aug 14, 2015 21.23 21.34 21.05 21.28 1,993,631 +0.11(+0.53%)
Aug 13, 2015 21.17 21.24 20.79 21.17 1,944,865 +0.09(+0.44%)
Aug 12, 2015 21.01 21.13 20.39 21.08 3,719,398 -0.13(-0.61%)
Aug 11, 2015 21.27 21.41 21.14 21.21 2,070,061 -0.46(-2.11%)
Aug 10, 2015 21.59 21.72 21.43 21.67 2,551,324 +0.25(+1.17%)
Aug 07, 2015 21.67 21.85 21.04 21.41 3,034,046 -0.23(-1.07%)
Aug 06, 2015 22.28 22.34 21.46 21.65 3,208,579 -0.51(-2.31%)
Aug 05, 2015 22.32 22.35 22.00 22.16 3,166,687 -0.13(-0.59%)
Aug 04, 2015 22.36 22.46 22.21 22.29 1,614,252 -0.05(-0.21%)
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.