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 (%)
Feb 28, 2019 22.72 22.85 22.21 22.23 21,588,988 -0.60(-2.63%)
Feb 27, 2019 22.79 22.83 22.34 22.83 5,602,782 +0.04(+0.18%)
Feb 26, 2019 22.63 22.90 22.32 22.79 7,008,518 +0.00(+0.00%)
Feb 25, 2019 23.43 23.70 22.74 22.79 5,350,826 -0.56(-2.40%)
Feb 22, 2019 23.71 23.93 22.97 23.35 5,078,300 -0.31(-1.31%)
Feb 21, 2019 23.65 23.71 23.39 23.66 3,911,526 +0.01(+0.04%)
Feb 20, 2019 23.62 23.93 23.44 23.65 4,614,352 -0.05(-0.21%)
Feb 19, 2019 23.46 23.76 23.12 23.70 4,375,005 +0.17(+0.72%)
Feb 15, 2019 23.64 23.70 23.45 23.53 2,862,600 +0.14(+0.60%)
Feb 14, 2019 23.45 23.62 23.17 23.39 6,795,722 -0.11(-0.47%)
Feb 13, 2019 23.73 23.89 23.28 23.50 3,430,875 -0.11(-0.47%)
Feb 12, 2019 23.48 23.82 23.48 23.61 4,946,291 +0.17(+0.73%)
Feb 11, 2019 23.19 23.50 23.14 23.44 3,637,640 +0.27(+1.17%)
Feb 08, 2019 22.93 23.17 22.65 23.17 4,056,400 -0.08(-0.34%)
Feb 07, 2019 23.07 23.26 22.18 23.25 5,748,191 +0.01(+0.04%)
Feb 06, 2019 23.60 23.79 23.14 23.24 3,549,578 -0.50(-2.11%)
Feb 05, 2019 23.70 23.78 23.20 23.74 4,252,695 +0.03(+0.13%)
Feb 04, 2019 23.64 23.79 23.18 23.71 3,669,125 +0.23(+0.98%)
Feb 01, 2019 22.78 23.86 22.68 23.48 5,706,700 +1.03(+4.59%)
Jan 31, 2019 22.40 22.91 22.29 22.45 4,959,121 -0.11(-0.49%)
Jan 30, 2019 22.58 22.66 22.19 22.56 4,613,409 +0.10(+0.45%)
Jan 29, 2019 22.75 22.89 22.42 22.46 2,230,881 -0.32(-1.40%)
Jan 28, 2019 22.53 22.85 22.49 22.78 2,458,436 -0.05(-0.22%)
Jan 25, 2019 22.61 22.96 22.50 22.83 2,803,200 +0.47(+2.10%)
Jan 24, 2019 22.25 22.57 22.14 22.36 1,896,895 +0.07(+0.31%)
Jan 23, 2019 22.23 22.46 21.95 22.29 2,966,400 +0.13(+0.59%)
Jan 22, 2019 22.48 22.95 22.01 22.16 3,819,708 -0.66(-2.89%)
Jan 18, 2019 22.77 22.91 22.52 22.82 5,189,500 +0.17(+0.75%)
Jan 17, 2019 21.97 22.82 21.95 22.65 6,665,567 +0.40(+1.80%)
Jan 16, 2019 21.65 22.43 21.64 22.25 6,722,953 +1.15(+5.45%)
Jan 15, 2019 20.74 21.14 20.74 21.10 2,317,128 +0.34(+1.64%)
Jan 14, 2019 20.72 21.05 20.67 20.76 2,585,857 -0.14(-0.67%)
Jan 11, 2019 20.95 21.15 20.70 20.90 3,045,400 -0.22(-1.04%)
Jan 10, 2019 21.17 21.50 21.06 21.12 2,750,896 -0.36(-1.68%)
Jan 09, 2019 21.30 21.72 21.05 21.48 3,598,674 +0.35(+1.66%)
Jan 08, 2019 20.91 21.23 20.77 21.13 4,254,263 +0.44(+2.13%)
Jan 07, 2019 20.00 20.70 19.87 20.69 4,546,114 +0.69(+3.45%)
Jan 04, 2019 19.05 20.14 19.00 20.00 6,077,200 +1.29(+6.89%)
Jan 03, 2019 19.43 19.48 18.58 18.71 3,964,282 -0.91(-4.64%)
Jan 02, 2019 19.31 19.90 19.04 19.62 2,595,727 -0.01(-0.05%)
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%)
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.