KKR & Co. LP (NY: KKR )

66.03 USD +1.23 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.76 28.61 26.70 28.60 8,726,200 -0.25(-0.87%)
Feb 27, 2020 29.26 29.72 28.41 28.85 4,130,391 -1.31(-4.34%)
Feb 26, 2020 30.26 30.96 30.09 30.16 2,873,606 -0.03(-0.10%)
Feb 25, 2020 31.77 31.89 29.87 30.19 3,916,735 -1.44(-4.55%)
Feb 24, 2020 31.87 32.11 31.23 31.63 4,519,295 -1.48(-4.47%)
Feb 21, 2020 33.50 33.54 33.00 33.11 1,701,300 -0.59(-1.75%)
Feb 20, 2020 33.85 34.06 33.20 33.70 2,253,804 -0.23(-0.68%)
Feb 19, 2020 33.63 34.00 33.54 33.93 1,993,804 +0.36(+1.07%)
Feb 18, 2020 33.29 33.88 33.20 33.57 3,245,426 +0.03(+0.09%)
Feb 14, 2020 33.73 33.78 33.44 33.54 1,746,300 +0.03(+0.09%)
Feb 13, 2020 33.29 33.64 33.20 33.51 2,543,444 +0.15(+0.45%)
Feb 12, 2020 34.14 34.14 33.34 33.36 1,393,736 -0.46(-1.36%)
Feb 11, 2020 33.79 34.08 33.66 33.82 2,775,552 +0.22(+0.65%)
Feb 10, 2020 33.00 33.65 32.66 33.60 2,609,300 +0.28(+0.84%)
Feb 07, 2020 33.33 33.58 33.12 33.32 2,730,700 -0.37(-1.10%)
Feb 06, 2020 33.29 33.91 33.11 33.69 2,965,547 +0.55(+1.66%)
Feb 05, 2020 32.95 33.17 32.82 33.14 2,963,560 +0.54(+1.66%)
Feb 04, 2020 32.08 32.93 32.00 32.60 3,505,823 +0.86(+2.71%)
Feb 03, 2020 32.78 32.98 31.64 31.74 4,204,939 -0.16(-0.50%)
Jan 31, 2020 30.75 32.12 29.69 31.90 9,965,600 +1.51(+4.97%)
Jan 30, 2020 30.77 31.23 30.04 30.39 4,494,110 -0.63(-2.03%)
Jan 29, 2020 30.59 31.20 30.46 31.02 3,551,980 +0.59(+1.94%)
Jan 28, 2020 30.51 30.81 30.33 30.43 2,560,092 +0.12(+0.40%)
Jan 27, 2020 29.81 30.34 29.35 30.31 4,322,175 -0.38(-1.24%)
Jan 24, 2020 31.32 31.49 30.50 30.69 3,698,500 -0.51(-1.63%)
Jan 23, 2020 31.50 31.53 31.07 31.20 3,101,395 -0.29(-0.92%)
Jan 22, 2020 31.08 31.84 30.89 31.49 3,209,573 +0.76(+2.47%)
Jan 21, 2020 31.24 31.36 30.67 30.73 3,157,791 -0.47(-1.51%)
Jan 17, 2020 30.74 31.33 30.65 31.20 3,839,500 +0.69(+2.26%)
Jan 16, 2020 29.70 30.54 29.67 30.51 3,764,596 +0.98(+3.32%)
Jan 15, 2020 29.21 29.72 29.16 29.53 2,549,859 +0.24(+0.82%)
Jan 14, 2020 29.90 30.11 29.28 29.29 3,933,662 -0.71(-2.37%)
Jan 13, 2020 29.83 30.08 29.67 30.00 2,237,578 +0.02(+0.07%)
Jan 10, 2020 29.94 30.07 29.85 29.98 2,711,600 +0.04(+0.13%)
Jan 09, 2020 29.94 30.30 29.81 29.94 4,061,454 +0.28(+0.94%)
Jan 08, 2020 29.13 29.77 29.09 29.66 3,036,459 +0.59(+2.03%)
Jan 07, 2020 29.00 29.34 29.00 29.07 1,765,490 +0.02(+0.07%)
Jan 06, 2020 28.71 29.07 28.59 29.05 2,551,635 +0.03(+0.10%)
Jan 03, 2020 28.96 29.27 28.87 29.02 2,001,900 -0.35(-1.19%)
Jan 02, 2020 29.41 29.50 29.13 29.37 2,899,000 +0.20(+0.69%)
Dec 31, 2019 28.86 29.36 28.80 29.17 1,630,300 +0.12(+0.41%)
Dec 30, 2019 29.25 29.34 28.90 29.05 1,542,809 -0.12(-0.41%)
Dec 27, 2019 29.28 29.44 29.08 29.17 1,300,100 -0.11(-0.38%)
Dec 26, 2019 29.44 29.53 29.18 29.28 1,193,865 +0.28(+0.97%)
Dec 24, 2019 29.02 29.13 28.84 29.00 957,500 -0.04(-0.14%)
Dec 23, 2019 29.77 29.83 29.02 29.04 2,378,378 -0.61(-2.06%)
Dec 20, 2019 29.96 30.18 29.49 29.65 5,267,800 -0.13(-0.44%)
Dec 19, 2019 29.45 29.90 29.41 29.78 7,464,596 +0.44(+1.50%)
Dec 18, 2019 29.44 29.66 29.34 29.34 3,346,507 -0.07(-0.24%)
Dec 17, 2019 29.53 29.56 29.09 29.41 5,924,345 -0.10(-0.34%)
Dec 16, 2019 29.36 29.67 29.33 29.51 5,713,999 +0.36(+1.23%)
Dec 13, 2019 29.18 29.49 29.12 29.15 2,855,800 -0.11(-0.38%)
Dec 12, 2019 29.20 29.40 28.97 29.26 2,521,500 +0.12(+0.41%)
Dec 11, 2019 29.22 29.27 29.04 29.14 2,049,518 +0.01(+0.03%)
Dec 10, 2019 29.00 29.22 28.93 29.13 1,800,383 +0.14(+0.48%)
Dec 09, 2019 29.17 29.33 28.96 28.99 1,555,864 -0.14(-0.48%)
Dec 06, 2019 29.31 29.47 29.13 29.13 1,559,800 +0.02(+0.07%)
Dec 05, 2019 28.95 29.24 28.89 29.11 1,657,602 +0.39(+1.36%)
Dec 04, 2019 28.47 28.89 28.46 28.72 2,165,447 +0.46(+1.63%)
Dec 03, 2019 28.42 28.51 28.21 28.26 3,062,989 -0.73(-2.52%)
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.