KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.70 23.30 22.60 22.92 7,026,400 +0.18(+0.79%)
Nov 29, 2018 22.89 23.10 22.70 22.74 1,990,660 -0.26(-1.13%)
Nov 28, 2018 22.50 23.06 22.02 23.00 3,198,129 +0.68(+3.05%)
Nov 27, 2018 22.46 22.68 22.31 22.32 1,595,931 -0.36(-1.59%)
Nov 26, 2018 22.40 22.74 22.29 22.68 2,594,932 +0.52(+2.35%)
Nov 23, 2018 21.62 22.34 21.59 22.16 1,480,300 +0.42(+1.93%)
Nov 21, 2018 21.74 21.74 21.74 0 +0.80(+3.82%)
Nov 20, 2018 20.67 21.08 20.42 20.94 5,574,775 -0.16(-0.76%)
Nov 19, 2018 21.76 21.82 21.06 21.10 7,636,279 -0.73(-3.34%)
Nov 16, 2018 22.25 22.27 21.79 21.83 3,930,000 -0.47(-2.11%)
Nov 15, 2018 22.27 22.53 21.86 22.30 4,803,584 -0.12(-0.54%)
Nov 14, 2018 22.83 23.40 22.38 22.42 4,541,114 -0.45(-1.97%)
Nov 13, 2018 22.99 23.38 22.75 22.87 6,478,107 +0.06(+0.26%)
Nov 12, 2018 23.68 23.70 22.74 22.81 3,943,207 -0.98(-4.12%)
Nov 09, 2018 24.18 24.37 23.58 23.79 2,496,900 -0.65(-2.66%)
Nov 08, 2018 24.90 24.94 24.27 24.44 4,314,180 -0.30(-1.21%)
Nov 07, 2018 24.17 24.89 23.91 24.74 4,949,784 +0.75(+3.13%)
Nov 06, 2018 23.94 24.25 23.91 23.99 2,747,439 -0.01(-0.04%)
Nov 05, 2018 23.89 24.24 23.73 24.00 2,920,931 +0.11(+0.46%)
Nov 02, 2018 24.75 25.34 23.83 23.89 4,544,600 -0.68(-2.77%)
Nov 01, 2018 23.81 24.64 23.59 24.57 5,210,166 +0.92(+3.89%)
Oct 31, 2018 23.50 24.09 23.43 23.65 5,981,171 +0.51(+2.20%)
Oct 30, 2018 21.82 23.18 21.79 23.14 4,695,355 +1.35(+6.20%)
Oct 29, 2018 22.94 23.29 21.39 21.79 6,300,733 -1.15(-5.01%)
Oct 26, 2018 23.26 23.45 22.76 22.94 5,778,800 -0.57(-2.42%)
Oct 25, 2018 22.63 23.73 22.50 23.51 12,699,351 +1.39(+6.28%)
Oct 24, 2018 23.02 23.30 22.00 22.12 6,032,918 -1.03(-4.45%)
Oct 23, 2018 23.44 23.69 22.60 23.15 8,665,133 -0.76(-3.18%)
Oct 22, 2018 24.30 24.51 23.87 23.91 5,837,453 -0.26(-1.08%)
Oct 19, 2018 24.71 24.82 24.17 24.17 3,379,300 -0.50(-2.03%)
Oct 18, 2018 25.45 25.48 24.60 24.67 2,745,452 -0.88(-3.44%)
Oct 17, 2018 25.65 25.74 25.17 25.55 5,374,148 -0.10(-0.39%)
Oct 16, 2018 25.07 25.77 24.97 25.65 3,858,627 +0.83(+3.34%)
Oct 15, 2018 24.50 25.09 24.48 24.82 3,366,539 +0.33(+1.35%)
Oct 12, 2018 24.68 24.84 24.17 24.49 6,132,400 +0.24(+0.99%)
Oct 11, 2018 24.35 24.69 24.06 24.25 6,647,978 -0.17(-0.70%)
Oct 10, 2018 25.77 25.92 24.37 24.42 10,614,250 -1.64(-6.29%)
Oct 09, 2018 26.15 26.32 25.96 26.06 5,854,819 -0.30(-1.14%)
Oct 08, 2018 26.79 26.90 26.18 26.36 5,569,346 -0.61(-2.26%)
Oct 05, 2018 27.65 27.80 26.77 26.97 4,580,000 -0.73(-2.64%)
Oct 04, 2018 27.88 28.17 27.43 27.70 5,464,915 -0.33(-1.18%)
Oct 03, 2018 27.72 28.44 27.68 28.03 4,433,927 +0.51(+1.85%)
Oct 02, 2018 27.59 27.62 27.31 27.52 2,715,742 +0.02(+0.07%)
Oct 01, 2018 27.52 27.59 27.27 27.50 2,730,149 +0.23(+0.84%)
Sep 28, 2018 27.35 27.40 27.06 27.27 4,873,500 -0.23(-0.84%)
Sep 27, 2018 27.99 28.24 27.45 27.50 4,477,563 -0.50(-1.79%)
Sep 26, 2018 28.17 28.21 27.77 28.00 3,785,478 -0.12(-0.43%)
Sep 25, 2018 28.48 28.48 28.07 28.12 14,615,287 -0.13(-0.46%)
Sep 24, 2018 28.15 28.41 27.94 28.25 13,015,542 +0.00(+0.00%)
Sep 21, 2018 28.14 28.73 27.98 28.25 35,684,800 +0.23(+0.82%)
Sep 20, 2018 27.90 28.59 27.88 28.02 13,006,204 +0.13(+0.47%)
Sep 19, 2018 27.66 27.93 27.58 27.89 11,983,073 +0.22(+0.80%)
Sep 18, 2018 27.61 27.88 27.13 27.67 6,904,603 +0.05(+0.18%)
Sep 17, 2018 27.59 27.99 27.56 27.62 7,216,570 +0.10(+0.36%)
Sep 14, 2018 27.22 27.61 27.22 27.52 4,718,300 +0.34(+1.25%)
Sep 13, 2018 26.91 27.45 26.85 27.18 5,494,442 +0.31(+1.15%)
Sep 12, 2018 26.41 27.00 26.25 26.87 5,399,030 +0.34(+1.28%)
Sep 11, 2018 26.12 26.72 26.01 26.53 9,540,027 +0.18(+0.68%)
Sep 10, 2018 25.39 26.91 25.39 26.35 15,628,664 +1.23(+4.90%)
Sep 07, 2018 25.07 25.19 24.92 25.12 1,389,600 -0.05(-0.20%)
Sep 06, 2018 25.43 25.77 25.12 25.17 2,525,232 -0.28(-1.10%)
Sep 05, 2018 25.90 26.09 25.41 25.45 3,174,438 -0.51(-1.96%)
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.