KKR & Co. LP (NY: KKR )

78.08 USD +1.74 (+2.29%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.88 25.00 24.17 24.45 4,546,009 -0.36(-1.45%)
Apr 29, 2019 24.59 24.89 24.49 24.81 3,365,116 +0.25(+1.02%)
Apr 26, 2019 24.00 24.59 23.92 24.56 3,173,000 +0.45(+1.87%)
Apr 25, 2019 24.00 24.18 23.64 24.11 2,719,960 +0.28(+1.17%)
Apr 24, 2019 23.78 23.97 23.58 23.83 1,820,757 +0.05(+0.21%)
Apr 23, 2019 23.44 23.91 23.03 23.78 3,070,211 +0.36(+1.54%)
Apr 22, 2019 23.67 23.80 23.42 23.42 2,361,024 -0.34(-1.43%)
Apr 18, 2019 23.65 23.98 23.49 23.76 5,132,000 +0.29(+1.24%)
Apr 17, 2019 24.00 24.03 23.34 23.47 2,880,797 -0.39(-1.63%)
Apr 16, 2019 23.42 23.88 23.40 23.86 3,874,308 +0.51(+2.18%)
Apr 15, 2019 23.49 23.51 23.27 23.35 2,374,432 +0.01(+0.04%)
Apr 12, 2019 23.29 23.53 23.25 23.34 1,844,900 +0.37(+1.61%)
Apr 11, 2019 23.07 23.25 22.83 22.97 1,102,559 -0.10(-0.43%)
Apr 10, 2019 22.93 23.10 22.82 23.07 2,638,682 +0.17(+0.74%)
Apr 09, 2019 23.51 23.51 22.89 22.90 2,387,618 -0.75(-3.17%)
Apr 08, 2019 23.73 23.78 23.54 23.65 1,860,711 -0.15(-0.63%)
Apr 05, 2019 23.71 23.98 23.68 23.80 1,837,000 +0.15(+0.63%)
Apr 04, 2019 23.60 23.71 23.41 23.65 2,367,129 +0.06(+0.25%)
Apr 03, 2019 23.44 23.73 23.29 23.59 3,445,141 +0.34(+1.46%)
Apr 02, 2019 23.75 23.89 23.16 23.25 4,380,079 -0.88(-3.65%)
Apr 01, 2019 23.72 24.23 23.60 24.13 1,780,763 +0.64(+2.72%)
Mar 29, 2019 23.50 23.60 23.15 23.49 2,376,500 +0.23(+0.99%)
Mar 28, 2019 23.20 23.48 23.09 23.26 1,926,326 +0.04(+0.17%)
Mar 27, 2019 23.69 24.04 23.17 23.22 1,877,087 -0.47(-1.98%)
Mar 26, 2019 23.81 23.89 23.42 23.69 2,242,780 +0.13(+0.55%)
Mar 25, 2019 23.63 23.64 23.17 23.56 3,002,101 -0.10(-0.42%)
Mar 22, 2019 24.29 24.41 23.50 23.66 3,757,900 -0.86(-3.51%)
Mar 21, 2019 23.98 24.70 23.90 24.52 1,987,263 +0.44(+1.83%)
Mar 20, 2019 24.04 24.20 23.76 24.08 3,031,856 -0.13(-0.54%)
Mar 19, 2019 24.62 24.62 24.06 24.21 4,030,121 -0.30(-1.22%)
Mar 18, 2019 24.26 24.58 24.23 24.51 2,352,125 +0.35(+1.45%)
Mar 15, 2019 24.22 24.27 23.96 24.16 2,765,900 +0.02(+0.08%)
Mar 14, 2019 23.84 24.41 23.68 24.14 5,826,380 +0.32(+1.34%)
Mar 13, 2019 23.26 23.88 23.15 23.82 3,551,774 +0.63(+2.72%)
Mar 12, 2019 23.07 23.19 23.00 23.19 2,896,593 +0.23(+1.00%)
Mar 11, 2019 22.50 23.01 22.45 22.96 2,366,227 +0.57(+2.55%)
Mar 08, 2019 22.48 22.56 22.20 22.39 3,520,200 -0.33(-1.45%)
Mar 07, 2019 22.77 22.77 22.41 22.72 4,098,018 -0.05(-0.22%)
Mar 06, 2019 22.88 23.05 22.66 22.77 4,505,171 -0.10(-0.44%)
Mar 05, 2019 23.07 23.13 22.80 22.87 4,913,348 -0.21(-0.91%)
Mar 04, 2019 22.62 23.23 22.58 23.08 9,179,790 +0.52(+2.30%)
Mar 01, 2019 22.46 22.93 22.46 22.56 4,927,100 +0.33(+1.48%)
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%)
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.