KKR & Co. LP (NY: KKR )

77.70 USD +3.30 (+4.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.02 12.97 11.75 12.68 2,954,169 +0.32(+2.59%)
Oct 28, 2010 12.26 12.62 11.19 12.36 2,549,175 +0.25(+2.06%)
Oct 27, 2010 11.97 12.25 11.81 12.11 1,082,257 +0.15(+1.25%)
Oct 25, 2010 11.94 12.12 11.88 11.96 839,549 +0.20(+1.70%)
Oct 22, 2010 11.77 12.00 11.74 11.76 1,105,601 -0.04(-0.34%)
Oct 21, 2010 11.54 12.18 11.41 11.80 3,246,221 +0.42(+3.69%)
Oct 20, 2010 10.94 11.44 10.94 11.38 330,050 +0.43(+3.93%)
Oct 19, 2010 11.15 11.24 10.85 10.95 311,599 -0.27(-2.41%)
Oct 18, 2010 11.00 11.23 10.98 11.22 290,833 +0.24(+2.19%)
Oct 15, 2010 11.18 11.25 10.95 10.98 354,399 -0.22(-1.96%)
Oct 14, 2010 11.28 11.35 11.09 11.20 697,663 -0.16(-1.41%)
Oct 13, 2010 11.33 11.55 11.20 11.36 1,899,551 +0.07(+0.62%)
Oct 12, 2010 11.00 11.43 11.00 11.29 1,068,323 +0.29(+2.64%)
Oct 11, 2010 11.12 11.12 10.81 11.00 1,110,913 -0.10(-0.90%)
Oct 08, 2010 11.10 11.18 10.63 11.10 3,009,834 +0.52(+4.91%)
Oct 07, 2010 10.49 10.63 10.40 10.58 292,194 +0.08(+0.76%)
Oct 06, 2010 10.78 10.87 10.40 10.50 999,704 -0.33(-3.05%)
Oct 05, 2010 10.70 10.93 10.66 10.83 1,475,554 +0.10(+0.93%)
Oct 04, 2010 10.85 10.92 10.73 10.73 865,973 -0.11(-1.01%)
Oct 01, 2010 10.84 10.90 10.62 10.84 1,459,550 +0.24(+2.26%)
Sep 30, 2010 10.65 11.00 10.40 10.60 984,317 +0.00(+0.00%)
Sep 29, 2010 10.35 10.65 10.26 10.60 761,447 +0.11(+1.05%)
Sep 28, 2010 10.76 10.79 10.41 10.49 15,801,635 -0.19(-1.78%)
Sep 27, 2010 10.68 11.00 10.50 10.68 1,024,718 +0.04(+0.38%)
Sep 24, 2010 10.27 10.69 10.27 10.64 338,721 +0.36(+3.50%)
Sep 23, 2010 10.23 10.40 10.10 10.28 781,953 +0.03(+0.29%)
Sep 22, 2010 10.07 10.35 10.02 10.25 1,076,613 +0.15(+1.49%)
Sep 21, 2010 10.10 10.23 10.01 10.10 1,372,302 -0.01(-0.10%)
Sep 20, 2010 10.20 10.21 10.05 10.11 760,668 -0.09(-0.88%)
Sep 17, 2010 10.20 10.25 10.08 10.20 275,845 +0.02(+0.20%)
Sep 15, 2010 10.11 10.25 10.05 10.18 451,488 +0.07(+0.69%)
Sep 14, 2010 10.20 10.29 10.05 10.11 358,387 -0.17(-1.65%)
Sep 13, 2010 10.24 10.29 10.05 10.28 1,713,141 +0.12(+1.18%)
Sep 10, 2010 10.17 10.25 10.04 10.16 956,408 -0.01(-0.10%)
Sep 09, 2010 10.23 10.30 10.08 10.17 436,253 -0.08(-0.78%)
Sep 08, 2010 10.24 10.74 9.770 10.25 1,662,172 +0.00(+0.00%)
Sep 07, 2010 10.11 10.35 10.11 10.25 1,210,304 +0.00(+0.00%)
Sep 03, 2010 10.25 10.29 10.15 10.25 444,527 +0.04(+0.39%)
Sep 02, 2010 10.17 10.29 10.05 10.21 1,362,812 -0.03(-0.29%)
Sep 01, 2010 10.12 10.77 10.06 10.24 1,323,503 +0.22(+2.20%)
Aug 31, 2010 10.00 10.08 9.920 10.02 1,000,345 +0.02(+0.20%)
Aug 30, 2010 10.18 10.21 9.960 10.00 549,585 -0.23(-2.25%)
Aug 27, 2010 10.23 10.26 10.00 10.23 595,770 +0.17(+1.69%)
Aug 26, 2010 10.04 10.16 10.02 10.06 274,661 -0.06(-0.59%)
Aug 25, 2010 10.18 10.20 10.00 10.12 1,014,165 -0.05(-0.49%)
Aug 24, 2010 10.03 10.25 9.930 10.17 615,729 +0.06(+0.59%)
Aug 23, 2010 10.34 10.39 10.11 10.11 2,007,992 -0.19(-1.84%)
Aug 20, 2010 10.41 10.47 10.24 10.30 1,029,940 -0.12(-1.15%)
Aug 19, 2010 10.55 10.70 10.30 10.42 1,918,634 -0.12(-1.14%)
Aug 18, 2010 10.85 10.85 10.20 10.54 2,044,974 +0.15(+1.44%)
Aug 17, 2010 10.00 10.50 9.990 10.39 1,046,610 +0.40(+4.00%)
Aug 16, 2010 10.04 10.10 9.950 9.990 1,044,946 -0.17(-1.67%)
Aug 13, 2010 10.16 10.18 9.980 10.16 1,260,180 +0.10(+0.99%)
Aug 12, 2010 9.800 10.14 9.710 10.06 797,621 +0.24(+2.44%)
Aug 11, 2010 9.810 9.850 9.570 9.820 667,957 -0.12(-1.21%)
Aug 10, 2010 9.930 9.940 9.930 9.940 11,900 +0.05(+0.51%)
Aug 09, 2010 10.00 10.01 9.800 9.890 1,148,273 +0.03(+0.30%)
Aug 06, 2010 9.860 9.900 9.660 9.860 533,671 -0.04(-0.40%)
Aug 05, 2010 9.600 9.970 9.600 9.900 3,230,876 +0.36(+3.77%)
Aug 04, 2010 9.540 9.628 9.435 9.540 2,060,153 +0.01(+0.10%)
Aug 03, 2010 9.500 9.590 9.300 9.530 367,207 +0.09(+0.95%)
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.