KKR & Co. LP (NY: KKR )

48.22 -0.05 (-0.10%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.61 19.61 19.61 0 -0.07(-0.33%)
Dec 28, 2017 19.65 19.70 19.43 19.67 2,120,376 +0.06(+0.28%)
Dec 27, 2017 19.69 19.74 19.43 19.62 1,915,668 +0.07(+0.38%)
Dec 26, 2017 19.75 19.78 19.50 19.54 1,858,023 -0.18(-0.90%)
Dec 22, 2017 19.71 19.93 19.65 19.72 2,078,115 +0.03(+0.14%)
Dec 21, 2017 19.55 19.83 19.52 19.69 2,723,442 +0.22(+1.15%)
Dec 20, 2017 19.40 19.92 19.39 19.47 3,510,834 +0.13(+0.67%)
Dec 19, 2017 19.25 19.52 19.16 19.34 4,580,617 +0.13(+0.68%)
Dec 18, 2017 18.78 19.21 18.76 19.21 6,022,162 +0.49(+2.64%)
Dec 15, 2017 18.54 18.74 18.44 18.71 3,139,059 +0.16(+0.85%)
Dec 14, 2017 18.57 18.62 18.51 18.56 1,627,672 -0.01(-0.05%)
Dec 13, 2017 18.70 18.74 18.46 18.57 1,949,307 -0.16(-0.85%)
Dec 12, 2017 18.71 18.89 18.71 18.72 2,669,887 -0.07(-0.35%)
Dec 11, 2017 18.62 18.81 18.60 18.79 1,682,517 +0.18(+0.95%)
Dec 08, 2017 18.38 18.63 18.34 18.61 2,911,225 +0.31(+1.68%)
Dec 07, 2017 17.82 18.39 17.80 18.31 3,615,894 +0.44(+2.45%)
Dec 06, 2017 18.09 18.12 17.87 17.87 1,364,096 -0.36(-1.99%)
Dec 05, 2017 18.57 18.62 18.16 18.23 1,802,932 -0.34(-1.85%)
Dec 04, 2017 18.58 18.68 18.51 18.58 2,385,011 +0.07(+0.35%)
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.