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 (%)
Dec 30, 2016 15.39 15.39 15.39 0 -0.08(-0.52%)
Dec 29, 2016 15.60 15.73 15.46 15.47 1,637,609 -0.14(-0.90%)
Dec 28, 2016 15.87 15.95 15.59 15.61 1,348,992 -0.31(-1.95%)
Dec 27, 2016 16.03 16.19 15.88 15.92 2,077,618 -0.15(-0.93%)
Dec 23, 2016 16.07 16.07 16.07 0 -0.27(-1.65%)
Dec 22, 2016 16.56 16.73 16.32 16.34 1,425,306 -0.28(-1.68%)
Dec 21, 2016 16.81 16.93 16.61 16.62 1,275,400 -0.22(-1.31%)
Dec 20, 2016 16.73 17.07 16.73 16.84 2,158,134 +0.19(+1.14%)
Dec 19, 2016 16.60 16.70 16.50 16.65 1,929,974 +0.00(+0.00%)
Dec 16, 2016 16.72 16.82 16.62 16.65 5,213,896 +0.00(+0.00%)
Dec 15, 2016 16.10 16.90 16.10 16.65 3,750,445 +0.13(+0.79%)
Dec 14, 2016 16.74 16.88 16.43 16.52 1,803,224 -0.33(-1.96%)
Dec 13, 2016 17.00 17.09 16.77 16.85 2,194,396 -0.11(-0.65%)
Dec 12, 2016 17.02 17.17 16.79 16.96 3,143,641 -0.17(-0.99%)
Dec 09, 2016 17.01 17.57 16.81 17.13 5,248,421 +0.14(+0.82%)
Dec 08, 2016 16.50 17.18 16.37 16.99 5,193,084 +0.65(+3.98%)
Dec 07, 2016 15.87 16.41 15.86 16.34 4,030,904 +0.47(+2.96%)
Dec 06, 2016 15.73 15.90 15.60 15.87 8,538,831 +0.20(+1.28%)
Dec 05, 2016 15.55 15.72 15.51 15.67 1,829,050 +0.19(+1.23%)
Dec 02, 2016 15.71 15.71 15.45 15.48 1,268,790 -0.19(-1.21%)
Dec 01, 2016 15.42 15.79 15.38 15.67 3,006,795 +0.37(+2.42%)
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%)
Nov 01, 2016 14.29 14.50 14.02 14.07 2,439,516 -0.12(-0.85%)
Oct 31, 2016 14.43 14.59 14.18 14.19 1,961,644 -0.32(-2.21%)
Oct 28, 2016 14.68 14.82 14.42 14.51 1,980,071 -0.24(-1.63%)
Oct 27, 2016 14.90 14.97 14.72 14.75 1,924,177 -0.12(-0.81%)
Oct 26, 2016 14.77 15.14 14.74 14.87 2,367,520 -0.01(-0.07%)
Oct 25, 2016 14.69 15.07 14.59 14.88 7,098,910 +0.40(+2.76%)
Oct 24, 2016 14.14 14.63 14.14 14.48 2,633,152 +0.46(+3.28%)
Oct 21, 2016 13.80 14.18 13.80 14.02 1,597,953 +0.13(+0.94%)
Oct 20, 2016 13.88 13.99 13.83 13.89 3,612,693 +0.01(+0.07%)
Oct 19, 2016 13.72 13.90 13.70 13.88 1,510,945 +0.16(+1.17%)
Oct 18, 2016 13.80 13.88 13.70 13.72 1,448,814 +0.08(+0.59%)
Oct 17, 2016 13.79 13.85 13.63 13.64 1,376,482 -0.11(-0.80%)
Oct 14, 2016 13.92 14.02 13.69 13.75 1,284,901 -0.02(-0.15%)
Oct 13, 2016 13.91 13.94 13.69 13.77 9,175,737 -0.23(-1.64%)
Oct 12, 2016 14.22 14.25 13.97 14.00 4,329,058 -0.24(-1.69%)
Oct 11, 2016 14.37 14.38 14.19 14.24 2,351,959 -0.13(-0.90%)
Oct 10, 2016 14.25 14.49 14.25 14.37 1,295,218 +0.14(+0.98%)
Oct 07, 2016 14.26 14.32 14.13 14.23 1,062,086 -0.03(-0.21%)
Oct 06, 2016 14.36 14.41 14.18 14.26 1,332,028 -0.10(-0.70%)
Oct 05, 2016 14.23 14.42 14.22 14.36 1,254,313 +0.16(+1.13%)
Oct 04, 2016 14.34 14.36 14.15 14.20 1,552,911 -0.07(-0.49%)
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.