KKR & Co. LP (NY: KKR )

67.13 USD +0.92 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 25.94 25.98 25.02 25.21 4,775,931 -1.28(-4.83%)
Apr 29, 2020 26.22 26.86 25.99 26.49 2,611,549 +1.07(+4.21%)
Apr 28, 2020 25.72 26.17 25.20 25.42 3,933,847 +0.46(+1.84%)
Apr 27, 2020 23.90 25.19 23.90 24.96 3,546,612 +1.35(+5.72%)
Apr 24, 2020 23.30 23.70 23.12 23.61 1,765,700 +0.51(+2.21%)
Apr 23, 2020 22.23 23.33 22.18 23.10 3,450,059 +0.93(+4.19%)
Apr 22, 2020 22.27 22.39 21.95 22.17 4,077,868 +0.33(+1.51%)
Apr 21, 2020 22.22 22.44 21.47 21.84 3,515,912 -1.11(-4.84%)
Apr 20, 2020 23.32 23.59 22.55 22.95 4,560,888 -0.97(-4.06%)
Apr 17, 2020 24.03 24.20 23.36 23.92 3,859,700 +0.80(+3.46%)
Apr 16, 2020 23.15 23.36 22.53 23.12 3,029,260 -0.13(-0.56%)
Apr 15, 2020 23.08 23.54 22.87 23.25 4,065,775 -0.96(-3.97%)
Apr 14, 2020 24.46 24.90 23.90 24.21 3,832,982 +0.26(+1.09%)
Apr 13, 2020 24.76 25.00 23.21 23.95 4,360,346 -1.35(-5.34%)
Apr 09, 2020 25.42 26.09 24.75 25.30 7,383,600 +0.61(+2.47%)
Apr 08, 2020 24.50 25.05 23.95 24.69 4,412,092 +0.57(+2.36%)
Apr 07, 2020 25.95 25.95 24.05 24.12 5,702,333 -0.24(-0.99%)
Apr 06, 2020 23.34 24.49 23.24 24.36 5,651,931 +2.14(+9.63%)
Apr 03, 2020 21.96 22.35 21.53 22.22 7,074,600 +0.26(+1.18%)
Apr 02, 2020 21.58 22.06 21.35 21.96 3,557,328 +0.04(+0.18%)
Apr 01, 2020 22.05 22.26 21.12 21.92 4,388,918 -1.55(-6.60%)
Mar 31, 2020 24.47 25.41 23.31 23.47 5,575,990 -1.05(-4.28%)
Mar 30, 2020 24.16 24.87 23.32 24.52 4,936,696 -0.04(-0.16%)
Mar 27, 2020 24.50 24.89 23.00 24.56 4,780,000 -1.04(-4.06%)
Mar 26, 2020 24.25 26.37 24.06 25.60 8,308,577 +1.60(+6.67%)
Mar 25, 2020 22.83 25.14 22.23 24.00 8,080,258 +2.16(+9.89%)
Mar 24, 2020 20.00 21.89 19.73 21.84 5,317,270 +3.34(+18.05%)
Mar 23, 2020 18.31 19.15 16.60 18.50 6,496,055 -0.57(-2.99%)
Mar 20, 2020 21.04 21.39 19.02 19.07 7,535,300 -1.53(-7.43%)
Mar 19, 2020 19.23 21.23 17.19 20.60 8,355,923 +1.06(+5.42%)
Mar 18, 2020 20.09 20.41 15.55 19.54 10,611,760 -2.17(-10.00%)
Mar 17, 2020 22.33 22.69 20.84 21.71 6,840,298 -0.17(-0.78%)
Mar 16, 2020 21.20 23.62 21.17 21.88 7,086,754 -3.47(-13.69%)
Mar 13, 2020 24.23 25.38 22.44 25.35 7,655,000 +3.33(+15.12%)
Mar 12, 2020 22.02 24.07 21.21 22.02 7,711,329 -2.10(-8.71%)
Mar 11, 2020 24.47 25.38 23.74 24.12 7,098,912 -1.30(-5.11%)
Mar 10, 2020 25.50 25.67 24.18 25.42 5,819,329 +1.57(+6.58%)
Mar 09, 2020 24.50 25.22 22.58 23.85 8,690,179 -3.10(-11.50%)
Mar 06, 2020 26.94 27.21 26.22 26.95 6,122,400 -1.24(-4.40%)
Mar 05, 2020 28.48 29.09 27.82 28.19 4,986,692 -1.24(-4.21%)
Mar 04, 2020 29.60 29.64 28.64 29.43 3,032,711 +0.47(+1.62%)
Mar 03, 2020 30.20 30.73 28.66 28.96 3,609,206 -1.03(-3.43%)
Mar 02, 2020 28.85 29.99 28.37 29.99 4,239,544 +1.39(+4.86%)
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%)
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.