KKR & Co. LP (NY: KKR )

61.42 USD +0.71 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.75 19.90 19.23 19.63 3,189,500 -0.01(-0.05%)
Dec 28, 2018 20.00 20.09 19.36 19.64 5,548,000 -0.20(-1.01%)
Dec 27, 2018 19.14 19.84 19.13 19.84 4,653,759 +0.22(+1.12%)
Dec 26, 2018 18.69 19.66 18.30 19.62 5,859,988 +0.94(+5.03%)
Dec 24, 2018 18.84 19.08 18.50 18.68 2,603,800 -0.34(-1.79%)
Dec 21, 2018 19.10 19.68 18.93 19.02 5,119,300 -0.09(-0.47%)
Dec 20, 2018 19.20 19.39 18.87 19.11 7,421,649 -0.24(-1.24%)
Dec 19, 2018 19.85 20.11 19.15 19.35 4,971,422 -0.56(-2.81%)
Dec 18, 2018 19.95 20.11 19.78 19.91 4,637,352 +0.11(+0.56%)
Dec 17, 2018 19.95 20.24 19.66 19.80 5,589,858 -0.32(-1.59%)
Dec 14, 2018 20.50 20.81 20.00 20.12 5,411,100 -0.67(-3.22%)
Dec 13, 2018 21.25 21.36 20.59 20.79 2,351,981 -0.36(-1.70%)
Dec 12, 2018 21.29 21.60 21.14 21.15 1,835,038 +0.24(+1.15%)
Dec 11, 2018 21.45 21.53 20.59 20.91 3,976,409 -0.20(-0.95%)
Dec 10, 2018 21.00 21.20 20.26 21.11 4,445,937 +0.11(+0.52%)
Dec 07, 2018 21.52 21.86 20.97 21.00 4,556,600 -0.61(-2.82%)
Dec 06, 2018 21.60 21.64 20.80 21.61 5,432,739 -0.59(-2.66%)
Dec 04, 2018 23.48 23.65 22.11 22.20 4,188,100 -1.45(-6.13%)
Dec 03, 2018 23.36 23.70 23.16 23.65 4,313,143 +0.73(+3.18%)
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%)
Sep 04, 2018 26.00 26.11 25.73 25.96 2,424,656 -0.12(-0.46%)
Aug 31, 2018 26.08 26.08 26.08 0 +0.02(+0.08%)
Aug 30, 2018 26.25 26.29 25.96 26.06 2,452,636 -0.27(-1.03%)
Aug 29, 2018 26.27 26.43 25.94 26.33 2,147,532 +0.01(+0.04%)
Aug 28, 2018 26.51 26.79 26.23 26.32 1,815,479 -0.14(-0.53%)
Aug 27, 2018 26.86 26.88 26.36 26.46 2,836,626 -0.23(-0.86%)
Aug 24, 2018 26.64 26.79 26.50 26.69 1,228,800 +0.20(+0.76%)
Aug 23, 2018 26.25 26.62 26.21 26.49 2,015,031 +0.28(+1.07%)
Aug 22, 2018 25.89 26.37 25.62 26.21 2,036,527 +0.32(+1.24%)
Aug 21, 2018 25.61 26.06 25.57 25.89 1,989,764 +0.34(+1.33%)
Aug 20, 2018 25.30 25.83 25.27 25.55 3,506,434 +0.15(+0.59%)
Aug 17, 2018 25.32 25.51 25.22 25.40 1,662,100 +0.03(+0.12%)
Aug 16, 2018 25.35 25.47 25.30 25.37 1,476,769 +0.27(+1.08%)
Aug 15, 2018 25.22 25.45 25.05 25.10 2,238,613 -0.34(-1.34%)
Aug 14, 2018 25.25 25.57 25.19 25.44 4,125,657 +0.24(+0.95%)
Aug 13, 2018 25.73 25.80 25.12 25.20 3,368,690 -0.53(-2.06%)
Aug 10, 2018 25.98 25.98 25.57 25.73 3,333,300 -0.51(-1.94%)
Aug 09, 2018 26.05 26.44 25.99 26.24 2,133,615 +0.10(+0.38%)
Aug 08, 2018 26.40 26.56 26.12 26.14 2,362,248 -0.24(-0.91%)
Aug 07, 2018 26.65 26.76 26.37 26.38 2,692,698 -0.26(-0.98%)
Aug 06, 2018 26.94 26.98 26.51 26.64 3,007,099 -0.31(-1.15%)
Aug 03, 2018 27.03 27.10 26.65 26.95 2,929,100 -0.18(-0.66%)
Aug 02, 2018 27.18 27.36 27.13 27.13 2,425,396 -0.26(-0.95%)
Aug 01, 2018 27.39 27.47 27.29 27.39 4,773,601 +0.01(+0.04%)
Jul 31, 2018 27.44 27.56 27.37 27.38 3,563,441 +0.07(+0.26%)
Jul 30, 2018 27.36 27.72 27.16 27.31 5,386,771 -0.35(-1.27%)
Jul 27, 2018 27.89 27.95 27.62 27.66 5,799,700 +2.81(+11.31%)
Jun 29, 2018 24.85 24.85 24.85 0 +0.40(+1.64%)
Jun 28, 2018 24.83 24.91 24.21 24.45 5,477,642 -0.39(-1.57%)
Jun 27, 2018 25.08 25.10 24.81 24.84 9,263,314 -0.16(-0.64%)
Jun 26, 2018 24.47 25.04 24.33 25.00 7,870,832 +0.46(+1.87%)
Jun 25, 2018 24.80 24.84 24.36 24.54 3,970,194 -0.31(-1.25%)
Jun 22, 2018 24.65 25.00 24.60 24.85 5,731,829 +0.28(+1.14%)
Jun 21, 2018 24.33 24.59 23.98 24.57 3,598,677 +0.29(+1.19%)
Jun 20, 2018 24.24 24.50 24.20 24.28 3,041,740 +0.10(+0.41%)
Jun 19, 2018 23.78 24.25 23.67 24.18 3,132,205 +0.22(+0.92%)
Jun 18, 2018 23.80 24.08 23.68 23.96 2,542,992 +0.05(+0.21%)
Jun 15, 2018 24.16 23.76 23.91 3,699,088 +0.15(+0.63%)
Jun 14, 2018 23.67 23.86 23.44 23.76 1,981,863 +0.13(+0.55%)
Jun 13, 2018 23.31 23.93 23.31 23.63 3,303,802 +0.39(+1.68%)
Jun 12, 2018 23.39 23.39 23.00 23.24 1,574,643 -0.02(-0.09%)
Jun 11, 2018 22.86 23.42 22.85 23.26 2,653,270 +0.28(+1.22%)
Jun 08, 2018 22.45 23.00 22.40 22.98 2,236,535 +0.50(+2.22%)
Jun 07, 2018 22.74 22.75 22.41 22.48 1,071,430 -0.18(-0.79%)
Jun 06, 2018 22.74 22.42 22.66 1,363,087 +0.21(+0.94%)
Jun 05, 2018 22.45 22.53 22.27 22.45 1,330,882 -0.07(-0.31%)
Jun 04, 2018 22.60 22.68 22.41 22.52 1,134,536 +0.05(+0.22%)
Jun 01, 2018 22.35 22.68 22.35 22.47 1,446,459 +0.24(+1.08%)
May 31, 2018 22.05 22.30 22.01 22.23 1,130,742 +0.08(+0.36%)
May 30, 2018 22.00 22.32 21.93 22.15 1,722,466 +0.24(+1.10%)
May 29, 2018 22.22 22.33 21.65 21.91 2,827,270 -0.55(-2.45%)
May 25, 2018 22.46 22.46 22.46 0 -0.04(-0.18%)
May 24, 2018 22.19 22.57 22.05 22.50 2,638,328 +0.21(+0.94%)
May 23, 2018 22.49 22.57 22.10 22.29 3,125,251 -0.28(-1.24%)
May 22, 2018 22.69 22.85 22.38 22.57 5,888,253 -0.08(-0.35%)
May 21, 2018 22.50 22.90 22.43 22.65 1,973,528 +0.25(+1.12%)
May 18, 2018 22.73 22.73 22.30 22.40 1,787,252 -0.31(-1.37%)
May 17, 2018 22.31 22.80 22.25 22.71 3,106,867 +0.39(+1.75%)
May 16, 2018 21.80 22.67 21.80 22.32 3,631,631 +0.72(+3.33%)
May 15, 2018 21.73 21.95 21.54 21.60 2,436,690 -0.15(-0.69%)
May 14, 2018 22.05 22.17 21.47 21.75 2,573,321 -0.28(-1.27%)
May 11, 2018 22.34 22.62 21.80 22.03 3,250,312 -0.48(-2.13%)
May 10, 2018 22.27 22.82 22.04 22.51 5,705,768 -0.37(-1.62%)
May 09, 2018 22.73 22.97 22.66 22.88 6,678,039 +0.21(+0.93%)
May 08, 2018 22.80 22.82 22.41 22.67 7,031,040 +0.08(+0.35%)
May 07, 2018 23.00 23.00 22.34 22.59 11,319,174 -0.41(-1.78%)
May 04, 2018 22.25 23.00 22.11 23.00 16,583,308 +0.86(+3.88%)
May 03, 2018 23.24 23.29 22.03 22.14 11,826,768 +0.64(+2.98%)
May 02, 2018 21.39 21.70 21.24 21.50 4,789,421 +0.10(+0.47%)
May 01, 2018 20.88 21.57 20.81 21.40 3,840,819 +0.46(+2.20%)
Apr 30, 2018 20.90 21.67 20.66 20.94 3,875,042 +0.08(+0.38%)
Apr 27, 2018 20.85 20.90 20.65 20.86 752,806 -0.03(-0.14%)
Apr 26, 2018 20.75 20.98 20.61 20.89 882,885 +0.14(+0.67%)
Apr 25, 2018 21.05 21.15 20.73 20.75 1,972,192 -0.40(-1.89%)
Apr 24, 2018 21.45 21.57 20.98 21.15 1,539,746 -0.16(-0.75%)
Apr 23, 2018 21.49 21.60 21.24 21.31 2,287,423 -0.11(-0.51%)
Apr 20, 2018 21.20 21.49 21.14 21.42 1,820,323 +0.27(+1.28%)
Apr 19, 2018 20.96 21.21 20.83 21.15 1,880,831 +0.18(+0.86%)
Apr 18, 2018 21.00 21.21 20.92 20.97 1,271,144 -0.01(-0.05%)
Apr 17, 2018 20.84 21.07 20.79 20.98 1,536,299 +0.26(+1.25%)
Apr 16, 2018 20.39 20.76 20.29 20.72 1,389,319 +0.39(+1.92%)
Apr 13, 2018 20.67 20.77 20.27 20.33 1,696,139 -0.25(-1.21%)
Apr 12, 2018 20.34 20.69 20.29 20.58 1,515,656 +0.35(+1.73%)
Apr 11, 2018 20.24 20.57 20.20 20.23 2,723,675 -0.18(-0.88%)
Apr 10, 2018 20.20 20.48 20.12 20.41 996,926 +0.40(+2.00%)
Apr 09, 2018 20.16 20.37 19.99 20.01 2,069,177 +0.00(+0.00%)
Apr 06, 2018 20.03 20.26 19.86 20.01 2,152,353 -0.32(-1.57%)
Apr 05, 2018 20.30 20.51 20.13 20.33 1,817,733 +0.23(+1.14%)
Apr 04, 2018 19.44 20.17 19.37 20.10 2,593,565 +0.39(+1.98%)
Apr 03, 2018 20.03 20.21 19.65 19.71 2,255,986 -0.18(-0.90%)
Apr 02, 2018 20.19 20.27 19.73 19.89 12,938,153 -0.41(-2.02%)
Mar 29, 2018 20.30 20.30 20.30 0 +0.10(+0.50%)
Mar 28, 2018 20.37 20.61 20.14 20.20 2,450,373 -0.17(-0.83%)
Mar 27, 2018 20.67 20.82 20.16 20.37 1,802,257 -0.33(-1.59%)
Mar 26, 2018 20.95 21.04 20.42 20.70 2,626,920 +0.09(+0.44%)
Mar 23, 2018 21.08 21.17 20.60 20.61 4,864,731 -0.46(-2.18%)
Mar 22, 2018 21.55 21.62 21.07 21.07 7,328,245 -0.74(-3.39%)
Mar 21, 2018 21.73 21.96 21.70 21.81 880,542 +0.06(+0.28%)
Mar 20, 2018 21.74 21.81 21.55 21.75 886,858 +0.11(+0.51%)
Mar 19, 2018 21.84 21.86 21.49 21.64 1,819,509 -0.33(-1.50%)
Mar 16, 2018 21.81 22.09 21.80 21.97 1,080,175 +0.21(+0.97%)
Mar 15, 2018 22.17 22.19 21.71 21.76 2,218,756 -0.36(-1.63%)
Mar 14, 2018 22.44 22.55 22.03 22.12 10,216,425 -0.30(-1.34%)
Mar 13, 2018 22.75 22.84 22.36 22.42 1,049,610 -0.27(-1.19%)
Mar 12, 2018 22.78 22.89 22.58 22.69 1,635,053 -0.02(-0.09%)
Mar 09, 2018 22.30 22.75 22.28 22.71 1,630,507 +0.59(+2.67%)
Mar 08, 2018 22.26 22.35 21.81 22.12 1,274,914 -0.07(-0.32%)
Mar 07, 2018 22.19 1,035,673 -0.09(-0.40%)
Mar 06, 2018 22.07 22.29 21.78 22.28 1,787,903 +0.30(+1.36%)
Mar 05, 2018 21.34 22.01 21.31 21.98 1,832,035 +0.42(+1.95%)
Mar 02, 2018 21.32 21.72 21.07 21.56 1,629,329 +0.13(+0.61%)
Mar 01, 2018 21.46 21.88 21.33 21.43 3,009,546 -0.03(-0.14%)
Feb 28, 2018 21.61 21.81 21.42 21.46 2,551,841 -0.08(-0.37%)
Feb 27, 2018 22.01 22.09 21.52 21.54 3,358,147 -0.52(-2.36%)
Feb 26, 2018 22.06 22.25 21.95 22.06 3,743,117 +0.10(+0.46%)
Feb 23, 2018 21.89 22.02 21.77 21.96 2,424,149 +0.18(+0.83%)
Feb 22, 2018 21.78 2,171,812 -0.11(-0.50%)
Feb 21, 2018 21.96 22.43 21.81 21.89 1,678,873 +0.02(+0.09%)
Feb 20, 2018 22.03 22.36 21.75 21.87 4,285,203 -0.36(-1.62%)
Feb 16, 2018 22.23 22.23 22.23 0 -0.25(-1.11%)
Feb 15, 2018 22.73 21.85 22.48 7,793,418 +0.89(+4.12%)
Feb 14, 2018 21.25 21.61 21.16 21.59 4,843,187 +0.34(+1.60%)
Feb 13, 2018 21.32 21.42 21.15 21.25 3,525,448 -0.28(-1.30%)
Feb 12, 2018 21.24 21.60 20.94 21.53 3,447,820 +0.34(+1.60%)
Feb 09, 2018 21.03 21.62 20.58 21.19 4,660,089 +0.11(+0.52%)
Feb 08, 2018 22.19 22.42 21.08 21.08 4,421,787 -1.11(-5.00%)
Feb 07, 2018 21.97 22.06 21.93 22.19 3,465,185 +0.12(+0.54%)
Feb 06, 2018 21.34 22.18 21.06 22.07 5,104,940 +0.01(+0.05%)
Feb 05, 2018 23.10 23.10 21.65 22.06 7,419,587 -1.42(-6.05%)
Feb 02, 2018 24.13 24.16 23.37 23.48 3,726,370 -0.83(-3.41%)
Feb 01, 2018 23.98 24.41 23.98 24.31 5,113,433 +0.23(+0.96%)
Jan 31, 2018 24.01 24.11 23.73 24.08 3,351,994 +0.12(+0.50%)
Jan 30, 2018 23.97 24.05 23.85 23.96 3,885,946 -0.29(-1.20%)
Jan 29, 2018 24.25 24.33 23.91 24.25 4,555,378 -0.15(-0.61%)
Jan 26, 2018 24.47 24.50 24.20 24.40 3,747,007 -0.01(-0.04%)
Jan 25, 2018 24.03 24.45 23.81 24.41 4,826,294 +0.42(+1.75%)
Jan 24, 2018 23.80 24.02 23.55 23.99 4,308,459 +0.23(+0.97%)
Jan 23, 2018 23.01 23.76 22.98 23.76 3,315,254 +0.74(+3.21%)
Jan 22, 2018 22.78 23.02 22.69 23.02 1,542,665 +0.25(+1.10%)
Jan 19, 2018 22.40 22.78 22.28 22.77 2,038,424 +0.22(+0.98%)
Jan 18, 2018 22.77 22.83 22.38 22.55 1,953,373 -0.30(-1.31%)
Jan 17, 2018 22.88 23.05 22.68 22.85 1,325,054 +0.06(+0.26%)
Jan 16, 2018 23.20 23.36 22.53 22.79 2,150,340 -0.29(-1.26%)
Jan 12, 2018 23.08 23.08 23.08 0 +0.05(+0.22%)
Jan 11, 2018 22.99 23.25 22.86 23.03 1,666,678 +0.18(+0.79%)
Jan 10, 2018 23.32 22.85 2,817,898 +0.18(+0.79%)
Jan 09, 2018 22.47 23.06 22.32 22.67 6,936,622 +0.64(+2.91%)
Jan 08, 2018 21.89 22.08 21.57 22.03 1,969,362 +0.11(+0.50%)
Jan 05, 2018 21.97 21.98 21.71 21.92 2,047,194 -0.07(-0.32%)
Jan 04, 2018 22.00 22.14 21.74 21.99 1,677,629 +0.02(+0.09%)
Jan 03, 2018 21.59 22.00 21.57 21.97 3,079,468 +0.46(+2.14%)
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.