KKR & Co. LP (NY: KKR )

50.55 -1.30 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.43 13.68 13.41 13.68 1,739,832 +0.18(+1.31%)
Mar 30, 2016 13.51 13.72 13.31 13.50 2,067,291 +0.12(+0.91%)
Mar 29, 2016 13.04 13.42 12.80 13.38 1,761,504 +0.25(+1.91%)
Mar 28, 2016 12.94 13.28 12.80 13.13 2,042,000 +0.19(+1.44%)
Mar 24, 2016 13.08 12.94 12.94 12.94 2,665,931 -0.28(-2.11%)
Mar 23, 2016 13.81 13.89 13.18 13.22 2,402,399 -0.62(-4.51%)
Mar 22, 2016 13.85 13.93 13.59 13.85 1,882,612 -0.06(-0.40%)
Mar 21, 2016 13.75 13.98 13.73 13.90 3,161,116 +0.14(+1.01%)
Mar 18, 2016 14.02 14.08 13.69 13.76 3,438,685 -0.24(-1.73%)
Mar 17, 2016 13.34 14.15 13.27 14.00 3,268,473 +0.64(+4.81%)
Mar 16, 2016 12.91 13.47 12.91 13.36 3,538,222 +0.37(+2.87%)
Mar 15, 2016 13.04 13.09 12.83 12.99 2,858,087 -0.15(-1.13%)
Mar 14, 2016 13.13 13.30 13.01 13.14 2,928,918 -0.04(-0.28%)
Mar 11, 2016 12.92 13.22 12.91 13.17 3,872,484 +0.34(+2.69%)
Mar 10, 2016 12.62 12.84 12.45 12.83 2,511,848 +0.26(+2.07%)
Mar 09, 2016 12.57 12.75 12.47 12.57 2,045,707 +0.15(+1.20%)
Mar 08, 2016 12.86 12.93 12.42 12.42 1,919,324 -0.57(-4.37%)
Mar 07, 2016 12.44 13.08 12.43 12.99 5,850,043 +0.49(+3.95%)
Mar 04, 2016 12.09 12.63 12.08 12.50 4,350,667 +0.41(+3.39%)
Mar 03, 2016 11.83 12.11 11.78 12.09 6,409,886 +0.19(+1.56%)
Mar 02, 2016 12.07 12.20 11.86 11.90 3,390,073 -0.17(-1.39%)
Mar 01, 2016 12.02 12.17 11.89 12.07 2,136,711 +0.11(+0.93%)
Feb 29, 2016 11.55 11.99 11.55 11.96 3,628,177 +0.47(+4.05%)
Feb 26, 2016 11.51 11.74 11.33 11.49 6,836,191 +0.07(+0.65%)
Feb 25, 2016 11.73 11.83 11.12 11.42 8,754,769 -0.34(-2.85%)
Feb 24, 2016 11.88 11.98 11.54 11.75 5,772,656 -0.36(-3.00%)
Feb 23, 2016 12.13 12.28 11.91 12.11 2,548,861 -0.14(-1.14%)
Feb 22, 2016 12.09 12.32 12.02 12.25 2,585,265 +0.32(+2.65%)
Feb 19, 2016 11.83 12.14 11.72 11.94 2,982,303 +0.01(+0.08%)
Feb 18, 2016 11.77 11.98 11.50 11.93 4,393,252 +0.20(+1.67%)
Feb 17, 2016 11.36 11.75 11.31 11.73 7,081,427 +0.11(+0.96%)
Feb 16, 2016 11.28 11.64 11.17 11.62 5,034,247 +0.50(+4.52%)
Feb 12, 2016 10.46 11.12 11.12 11.12 6,039,213 +0.75(+7.28%)
Feb 11, 2016 10.52 10.89 10.14 10.36 14,014,024 -0.54(-4.95%)
Feb 10, 2016 11.90 11.92 10.87 10.90 8,272,360 -0.85(-7.21%)
Feb 09, 2016 11.73 12.04 11.45 11.75 5,018,687 -0.29(-2.40%)
Feb 08, 2016 12.67 12.69 11.84 12.04 4,692,191 -0.84(-6.51%)
Feb 05, 2016 12.73 13.33 12.73 12.88 3,491,820 +0.18(+1.39%)
Feb 04, 2016 12.29 12.76 12.25 12.70 3,977,763 +0.36(+2.94%)
Feb 03, 2016 12.58 12.58 11.90 12.34 5,396,313 -0.12(-0.97%)
Feb 02, 2016 12.75 12.75 12.40 12.46 3,296,857 -0.49(-3.81%)
Feb 01, 2016 12.56 13.13 12.48 12.95 2,962,687 +0.26(+2.05%)
Jan 29, 2016 12.63 12.90 12.50 12.69 2,955,521 +0.09(+0.74%)
Jan 28, 2016 12.58 12.70 12.30 12.60 2,608,080 +0.13(+1.05%)
Jan 27, 2016 12.70 12.80 12.12 12.47 5,468,621 -0.33(-2.55%)
Jan 26, 2016 12.53 12.98 12.42 12.79 3,513,928 +0.32(+2.54%)
Jan 25, 2016 13.38 13.44 12.42 12.48 4,268,135 -0.94(-7.01%)
Jan 22, 2016 13.77 13.86 13.19 13.42 2,807,586 +0.04(+0.28%)
Jan 21, 2016 12.68 13.73 12.65 13.38 6,772,490 +0.70(+5.51%)
Jan 20, 2016 12.03 12.79 11.82 12.68 8,168,320 +0.42(+3.42%)
Jan 19, 2016 12.57 12.86 12.26 12.26 6,799,030 -0.25(-2.01%)
Jan 15, 2016 12.34 12.51 12.51 12.51 7,420,617 -0.47(-3.66%)
Jan 14, 2016 12.46 13.22 11.83 12.99 7,519,020 +0.59(+4.73%)
Jan 13, 2016 12.70 13.04 12.40 12.40 5,569,720 -0.20(-1.62%)
Jan 12, 2016 12.85 13.02 12.24 12.61 5,800,035 -0.13(-1.02%)
Jan 11, 2016 13.22 13.35 12.54 12.74 6,562,581 -0.45(-3.39%)
Jan 08, 2016 13.67 13.70 13.16 13.18 4,791,132 -0.31(-2.28%)
Jan 07, 2016 13.77 14.04 13.39 13.49 3,706,263 -0.61(-4.29%)
Jan 06, 2016 14.08 14.33 13.87 14.10 5,182,343 -0.29(-2.01%)
Jan 05, 2016 14.71 14.87 14.28 14.39 3,820,313 -0.31(-2.09%)
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.