KKR & Co. LP (NY: KKR )

62.45 USD -4.03 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.76 29.88 29.43 29.49 865,900 -0.28(-0.94%)
Nov 27, 2019 29.78 29.87 29.38 29.77 2,370,000 +0.12(+0.41%)
Nov 26, 2019 29.46 29.79 29.44 29.65 2,077,703 +0.11(+0.37%)
Nov 25, 2019 29.20 29.61 29.10 29.54 2,213,728 +0.40(+1.37%)
Nov 22, 2019 29.16 29.36 29.05 29.14 1,272,600 +0.08(+0.28%)
Nov 21, 2019 29.45 29.54 29.02 29.06 1,680,673 -0.25(-0.85%)
Nov 20, 2019 29.08 29.45 28.95 29.31 2,467,408 +0.18(+0.62%)
Nov 19, 2019 29.50 29.59 28.97 29.13 2,992,148 -0.33(-1.12%)
Nov 18, 2019 29.75 29.75 29.34 29.46 2,397,073 -0.38(-1.27%)
Nov 15, 2019 29.94 29.99 29.79 29.84 1,603,900 +0.04(+0.13%)
Nov 14, 2019 29.40 29.93 29.35 29.80 2,055,964 +0.40(+1.36%)
Nov 13, 2019 29.30 29.51 29.10 29.40 2,610,349 -0.02(-0.07%)
Nov 12, 2019 29.22 29.58 29.16 29.42 2,874,867 +0.16(+0.55%)
Nov 11, 2019 29.00 29.43 28.86 29.26 1,252,560 +0.11(+0.38%)
Nov 08, 2019 29.00 29.40 28.86 29.15 1,003,900 +0.10(+0.34%)
Nov 07, 2019 29.33 29.61 28.94 29.05 3,178,699 -0.25(-0.85%)
Nov 06, 2019 29.34 29.52 29.15 29.30 2,563,671 -0.06(-0.20%)
Nov 05, 2019 29.17 29.75 29.11 29.36 3,766,520 +0.36(+1.24%)
Nov 04, 2019 29.55 29.57 28.80 29.00 5,571,603 -0.46(-1.56%)
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.