KKR & Co. LP (NY: KKR )

50.65 +0.10 (+0.20%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.83 21.84 21.17 21.28 4,476,646 -0.60(-2.72%)
Feb 26, 2015 21.97 21.97 21.68 21.87 1,862,032 -0.07(-0.30%)
Feb 25, 2015 22.12 22.16 21.74 21.94 2,530,756 -0.23(-1.05%)
Feb 24, 2015 22.32 22.39 22.09 22.17 2,697,325 -0.15(-0.67%)
Feb 23, 2015 22.44 22.56 22.23 22.32 2,210,246 -0.25(-1.11%)
Feb 20, 2015 22.50 22.57 22.26 22.57 1,642,983 +0.04(+0.17%)
Feb 19, 2015 22.33 22.60 22.29 22.53 1,446,327 +0.16(+0.71%)
Feb 18, 2015 22.51 22.53 22.24 22.37 3,472,953 -0.31(-1.35%)
Feb 17, 2015 22.79 22.98 22.61 22.68 3,847,223 -0.06(-0.25%)
Feb 13, 2015 22.81 22.74 22.74 22.74 4,849,628 +0.06(+0.25%)
Feb 12, 2015 22.58 22.90 22.39 22.68 3,995,814 +0.08(+0.37%)
Feb 11, 2015 22.53 22.78 22.25 22.60 4,129,522 +0.00(+0.00%)
Feb 10, 2015 22.17 22.81 21.65 22.60 6,414,387 -0.66(-2.84%)
Feb 09, 2015 22.96 23.31 22.73 23.26 3,182,106 +0.24(+1.05%)
Feb 06, 2015 22.99 23.10 22.86 23.02 1,567,810 +0.03(+0.12%)
Feb 05, 2015 22.70 23.09 22.51 22.99 1,889,694 +0.39(+1.73%)
Feb 04, 2015 22.71 22.72 22.36 22.60 2,042,477 -0.13(-0.57%)
Feb 03, 2015 22.55 22.73 22.46 22.73 2,299,907 +0.34(+1.50%)
Feb 02, 2015 22.39 22.64 22.26 22.39 3,542,755 +0.04(+0.17%)
Jan 30, 2015 22.49 22.78 22.36 22.36 2,465,852 -0.24(-1.07%)
Jan 29, 2015 22.71 22.74 22.22 22.60 1,779,398 -0.11(-0.49%)
Jan 28, 2015 23.00 23.04 22.58 22.71 3,335,737 -0.21(-0.93%)
Jan 27, 2015 22.71 23.00 22.48 22.92 3,018,550 +0.01(+0.04%)
Jan 26, 2015 22.62 22.98 22.53 22.91 3,033,666 +0.33(+1.44%)
Jan 23, 2015 22.32 22.72 22.31 22.59 2,263,749 +0.22(+1.00%)
Jan 22, 2015 22.02 22.67 21.93 22.36 3,123,738 +0.53(+2.43%)
Jan 21, 2015 21.57 21.88 21.57 21.83 2,179,834 +0.18(+0.82%)
Jan 20, 2015 21.44 21.68 21.21 21.66 1,916,199 +0.29(+1.35%)
Jan 16, 2015 21.19 21.40 20.82 21.37 4,161,494 +0.13(+0.61%)
Jan 15, 2015 21.73 21.92 21.15 21.24 2,334,598 -0.40(-1.85%)
Jan 14, 2015 21.71 22.01 21.43 21.64 2,530,147 -0.45(-2.02%)
Jan 13, 2015 21.95 22.27 21.70 22.09 2,717,178 +0.23(+1.07%)
Jan 12, 2015 22.11 22.22 21.56 21.85 2,078,332 -0.25(-1.14%)
Jan 09, 2015 21.79 22.14 21.61 22.10 2,184,867 +0.32(+1.45%)
Jan 08, 2015 22.09 22.17 21.72 21.79 2,137,241 -0.13(-0.59%)
Jan 07, 2015 21.78 22.11 21.61 21.92 2,395,242 +0.40(+1.86%)
Jan 06, 2015 21.81 21.84 21.08 21.52 2,487,051 -0.21(-0.99%)
Jan 05, 2015 21.87 21.99 21.47 21.73 2,492,060 -0.14(-0.64%)
Jan 02, 2015 21.87 22.00 21.62 21.87 2,502,557 +0.26(+1.21%)
Dec 31, 2014 21.65 21.61 21.61 21.61 1,765,795 -0.02(-0.09%)
Dec 30, 2014 21.37 21.84 21.35 21.63 2,029,678 +0.25(+1.18%)
Dec 29, 2014 21.46 21.79 21.32 21.38 1,923,238 -0.15(-0.69%)
Dec 26, 2014 21.65 21.83 21.53 21.53 1,747,604 -0.02(-0.09%)
Dec 24, 2014 21.41 21.55 21.55 21.55 1,500,727 +0.22(+1.05%)
Dec 23, 2014 21.17 21.41 21.02 21.32 2,038,982 +0.30(+1.42%)
Dec 22, 2014 20.95 21.08 20.78 21.02 1,913,523 +0.08(+0.40%)
Dec 19, 2014 20.91 21.21 20.89 20.94 1,798,949 +0.01(+0.04%)
Dec 18, 2014 21.01 21.14 20.81 20.93 2,447,917 +0.11(+0.54%)
Dec 17, 2014 20.41 20.94 20.40 20.82 4,300,317 +0.50(+2.47%)
Dec 16, 2014 20.44 20.90 20.31 20.32 2,375,995 -0.25(-1.22%)
Dec 15, 2014 20.72 20.94 20.41 20.57 3,985,669 +0.07(+0.32%)
Dec 12, 2014 20.56 20.63 20.30 20.50 3,071,607 -0.23(-1.12%)
Dec 11, 2014 20.55 20.90 20.43 20.74 2,090,648 +0.32(+1.55%)
Dec 10, 2014 20.68 20.72 20.33 20.42 2,933,988 -0.22(-1.08%)
Dec 09, 2014 20.24 20.65 20.12 20.64 2,626,444 +0.14(+0.68%)
Dec 08, 2014 20.87 21.00 20.39 20.50 1,637,638 -0.37(-1.78%)
Dec 05, 2014 20.78 21.12 20.69 20.87 6,818,547 +0.16(+0.76%)
Dec 04, 2014 20.51 20.74 20.46 20.72 6,206,149 +0.25(+1.23%)
Dec 03, 2014 20.20 20.58 20.20 20.47 2,346,639 +0.26(+1.29%)
Dec 02, 2014 20.17 20.44 20.02 20.20 3,825,803 +0.23(+1.17%)
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.