KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.33 15.49 15.19 15.30 1,701,085 +0.04(+0.26%)
Nov 29, 2016 15.35 15.36 15.14 15.26 1,660,980 -0.11(-0.72%)
Nov 28, 2016 15.74 15.82 15.35 15.37 1,499,318 -0.57(-3.58%)
Nov 25, 2016 15.53 15.94 15.52 15.94 1,265,539 +0.39(+2.51%)
Nov 23, 2016 15.55 15.55 15.55 0 +0.11(+0.71%)
Nov 22, 2016 15.49 15.55 15.34 15.44 2,332,426 -0.02(-0.13%)
Nov 21, 2016 15.40 15.49 15.29 15.46 3,058,880 +0.06(+0.39%)
Nov 18, 2016 15.25 15.63 15.25 15.40 4,209,057 +0.18(+1.18%)
Nov 17, 2016 14.79 15.37 14.79 15.22 4,167,873 +0.46(+3.12%)
Nov 16, 2016 14.92 14.99 14.75 14.76 3,518,880 -0.29(-1.93%)
Nov 15, 2016 15.10 15.28 14.94 15.05 3,780,716 -0.08(-0.53%)
Nov 14, 2016 14.75 15.22 14.74 15.13 5,476,232 +0.39(+2.65%)
Nov 11, 2016 14.19 14.81 14.07 14.74 4,682,189 +0.49(+3.44%)
Nov 10, 2016 13.70 14.27 13.64 14.25 10,375,690 +0.64(+4.70%)
Nov 09, 2016 13.79 13.90 13.57 13.61 4,407,014 -0.28(-2.02%)
Nov 08, 2016 13.81 14.00 13.71 13.89 2,177,813 -0.07(-0.50%)
Nov 07, 2016 13.78 14.04 13.75 13.96 3,517,747 +0.32(+2.35%)
Nov 04, 2016 13.82 13.92 13.63 13.64 1,375,315 -0.25(-1.80%)
Nov 03, 2016 14.18 14.20 13.85 13.89 1,884,891 -0.19(-1.35%)
Nov 02, 2016 14.04 14.17 13.82 14.08 3,294,858 +0.01(+0.07%)
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.