KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.76 27.58 25.74 27.57 9,050,785 -0.24(-0.87%)
Feb 27, 2020 28.21 28.65 27.39 27.82 4,284,027 -1.26(-4.34%)
Feb 26, 2020 29.17 29.85 29.01 29.08 2,980,494 -0.03(-0.10%)
Feb 25, 2020 30.63 30.75 28.80 29.11 4,062,424 -1.39(-4.55%)
Feb 24, 2020 30.73 30.96 30.11 30.50 4,687,397 -1.43(-4.47%)
Feb 21, 2020 32.30 32.34 31.82 31.92 1,764,582 -0.57(-1.75%)
Feb 20, 2020 32.64 32.84 32.01 32.49 2,337,637 -0.22(-0.68%)
Feb 19, 2020 32.42 32.78 32.33 32.71 2,067,966 +0.35(+1.07%)
Feb 18, 2020 32.10 32.66 32.01 32.37 3,366,144 +0.03(+0.09%)
Feb 14, 2020 32.52 32.57 32.24 32.34 1,811,256 +0.03(+0.09%)
Feb 13, 2020 32.10 32.43 32.01 32.31 2,638,051 +0.14(+0.45%)
Feb 12, 2020 32.92 32.92 32.14 32.16 1,445,578 -0.44(-1.36%)
Feb 11, 2020 32.58 32.86 32.45 32.61 2,878,793 +0.21(+0.65%)
Feb 10, 2020 31.82 32.44 31.49 32.40 2,706,357 +0.27(+0.84%)
Feb 07, 2020 32.13 32.38 31.93 32.13 2,832,272 -0.24(-0.73%)
Feb 06, 2020 31.98 32.57 31.80 32.36 3,087,310 +0.53(+1.66%)
Feb 05, 2020 31.65 31.86 31.53 31.83 3,085,241 +0.52(+1.66%)
Feb 04, 2020 30.81 31.63 30.74 31.31 3,649,769 +0.83(+2.71%)
Feb 03, 2020 31.49 31.68 30.40 30.49 4,377,591 -0.15(-0.50%)
Jan 31, 2020 29.54 30.85 28.52 30.64 10,374,780 +1.45(+4.97%)
Jan 30, 2020 29.56 30.00 28.86 29.19 4,678,635 -0.61(-2.03%)
Jan 29, 2020 29.38 29.97 29.26 29.80 3,697,821 +0.57(+1.94%)
Jan 28, 2020 29.31 29.59 29.13 29.23 2,665,207 +0.12(+0.40%)
Jan 27, 2020 28.63 29.14 28.19 29.11 4,499,640 -0.37(-1.24%)
Jan 24, 2020 30.08 30.25 29.30 29.48 3,850,357 -0.49(-1.63%)
Jan 23, 2020 30.26 30.29 29.84 29.97 3,228,736 -0.28(-0.92%)
Jan 22, 2020 29.85 30.58 29.67 30.25 3,341,355 +0.73(+2.47%)
Jan 21, 2020 30.01 30.12 29.47 29.52 3,287,447 -0.45(-1.51%)
Jan 17, 2020 29.53 30.10 29.44 29.97 3,997,147 +0.66(+2.26%)
Jan 16, 2020 28.53 29.34 28.50 29.31 3,919,167 +0.94(+3.32%)
Jan 15, 2020 28.06 28.55 28.01 28.37 2,654,554 +0.23(+0.82%)
Jan 14, 2020 28.72 28.92 28.13 28.13 4,095,175 -0.68(-2.37%)
Jan 13, 2020 28.65 28.89 28.50 28.82 2,329,451 +0.02(+0.07%)
Jan 10, 2020 28.76 28.88 28.67 28.80 2,822,936 +0.04(+0.13%)
Jan 09, 2020 28.76 29.11 28.63 28.76 4,228,214 +0.27(+0.94%)
Jan 08, 2020 27.98 28.60 27.94 28.49 3,161,133 +0.57(+2.03%)
Jan 07, 2020 27.86 28.18 27.86 27.92 1,837,979 +0.02(+0.07%)
Jan 06, 2020 27.58 27.92 27.46 27.90 2,656,403 +0.03(+0.10%)
Jan 03, 2020 27.82 28.12 27.73 27.88 2,084,096 -0.34(-1.19%)
Jan 02, 2020 28.25 28.34 27.98 28.21 3,018,031 +0.19(+0.69%)
Dec 31, 2019 27.72 28.20 27.66 28.02 1,697,239 +0.12(+0.41%)
Dec 30, 2019 28.10 28.18 27.76 27.90 1,606,155 -0.12(-0.41%)
Dec 27, 2019 28.13 28.28 27.93 28.02 1,353,481 -0.11(-0.38%)
Dec 26, 2019 28.28 28.37 28.03 28.13 1,242,884 +0.27(+0.97%)
Dec 24, 2019 27.88 27.98 27.70 27.86 996,814 -0.04(-0.14%)
Dec 23, 2019 28.60 28.65 27.88 27.89 2,476,032 -0.59(-2.06%)
Dec 20, 2019 28.78 28.99 28.33 28.48 5,484,092 -0.12(-0.44%)
Dec 19, 2019 28.29 28.72 28.25 28.61 7,771,087 +0.42(+1.50%)
Dec 18, 2019 28.28 28.49 28.18 28.18 3,483,912 -0.07(-0.24%)
Dec 17, 2019 28.37 28.39 27.94 28.25 6,167,594 -0.10(-0.34%)
Dec 16, 2019 28.20 28.50 28.17 28.35 5,948,612 +0.35(+1.23%)
Dec 13, 2019 28.03 28.33 27.97 28.00 2,973,057 -0.11(-0.38%)
Dec 12, 2019 28.05 28.24 27.83 28.11 2,625,031 +0.12(+0.41%)
Dec 11, 2019 28.07 28.12 27.89 27.99 2,133,669 +0.01(+0.03%)
Dec 10, 2019 27.86 28.07 27.79 27.98 1,874,305 +0.13(+0.48%)
Dec 09, 2019 28.02 28.17 27.82 27.85 1,619,746 -0.13(-0.48%)
Dec 06, 2019 28.15 28.31 27.98 27.98 1,623,844 +0.02(+0.07%)
Dec 05, 2019 27.81 28.09 27.75 27.96 1,725,662 +0.37(+1.36%)
Dec 04, 2019 27.35 27.75 27.34 27.59 2,254,358 +0.44(+1.63%)
Dec 03, 2019 27.30 27.39 27.10 27.15 3,188,753 -0.70(-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.