KKR & Co. LP (NY: KKR )

63.60 USD +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.53 13.63 13.43 13.51 1,797,332 -0.01(-0.07%)
May 27, 2016 13.38 13.52 13.52 13.52 1,430,400 +0.10(+0.75%)
May 26, 2016 13.57 13.64 13.42 13.42 1,977,419 -0.15(-1.11%)
May 25, 2016 13.39 13.71 13.39 13.57 4,073,056 +0.19(+1.42%)
May 24, 2016 13.10 13.41 13.09 13.38 2,862,127 +0.32(+2.45%)
May 23, 2016 12.90 13.20 12.90 13.06 2,481,983 +0.01(+0.08%)
May 20, 2016 12.92 13.27 12.88 13.05 2,978,864 +0.23(+1.79%)
May 19, 2016 13.08 13.10 12.50 12.82 5,565,376 -0.31(-2.36%)
May 18, 2016 13.12 13.49 12.99 13.13 1,917,864 +0.00(+0.00%)
May 17, 2016 12.96 13.50 12.94 13.13 2,720,232 +0.12(+0.92%)
May 16, 2016 12.71 13.08 12.71 13.01 3,438,815 +0.34(+2.68%)
May 13, 2016 12.86 13.10 12.64 12.67 2,295,080 -0.31(-2.39%)
May 12, 2016 12.86 13.00 12.62 12.98 2,440,158 +0.13(+1.01%)
May 11, 2016 12.97 13.10 12.85 12.85 2,595,882 -0.15(-1.15%)
May 10, 2016 13.05 13.25 12.99 13.00 3,304,476 -0.05(-0.38%)
May 09, 2016 13.09 13.21 13.00 13.05 1,780,653 -0.12(-0.91%)
May 06, 2016 13.06 13.46 13.05 13.17 1,831,577 +0.00(+0.00%)
May 05, 2016 13.45 13.59 13.14 13.17 1,790,958 -0.22(-1.64%)
May 04, 2016 13.46 13.70 13.09 13.39 3,945,083 -0.11(-0.81%)
May 03, 2016 13.19 13.55 12.92 13.50 4,023,061 +0.06(+0.45%)
May 02, 2016 13.60 13.74 13.44 13.44 3,533,570 -0.16(-1.18%)
Apr 29, 2016 13.89 14.04 13.32 13.60 2,401,499 -0.32(-2.30%)
Apr 28, 2016 14.30 14.48 13.90 13.92 2,370,003 -0.45(-3.13%)
Apr 27, 2016 14.36 14.55 14.07 14.37 2,214,613 -0.15(-1.03%)
Apr 26, 2016 14.52 14.94 14.50 14.52 2,019,500 +0.03(+0.21%)
Apr 25, 2016 14.32 14.82 14.16 14.49 3,546,457 -0.45(-3.01%)
Apr 22, 2016 14.89 15.11 14.81 14.94 2,088,167 +0.07(+0.47%)
Apr 21, 2016 14.81 15.04 14.65 14.87 2,875,389 +0.06(+0.41%)
Apr 20, 2016 14.44 14.84 14.37 14.81 2,715,752 +0.45(+3.13%)
Apr 19, 2016 13.99 14.45 13.94 14.36 3,300,006 +0.41(+2.94%)
Apr 18, 2016 13.65 14.02 13.60 13.95 1,846,518 +0.28(+2.05%)
Apr 15, 2016 13.66 13.89 13.61 13.67 2,129,390 -0.04(-0.29%)
Apr 14, 2016 13.76 13.76 13.28 13.71 2,795,898 -0.07(-0.51%)
Apr 13, 2016 13.36 13.81 13.28 13.78 2,832,009 +0.50(+3.77%)
Apr 12, 2016 13.22 13.30 12.99 13.28 3,266,052 +0.09(+0.68%)
Apr 11, 2016 13.08 13.29 13.05 13.19 2,649,872 +0.14(+1.07%)
Apr 08, 2016 13.48 13.66 13.04 13.05 2,040,502 -0.25(-1.88%)
Apr 07, 2016 13.29 13.44 13.15 13.30 3,340,090 -0.17(-1.26%)
Apr 06, 2016 13.39 13.48 13.11 13.47 2,428,063 +0.10(+0.75%)
Apr 05, 2016 13.87 13.89 13.21 13.37 2,979,069 -0.63(-4.50%)
Apr 04, 2016 14.25 14.35 13.95 14.00 1,609,746 -0.35(-2.44%)
Apr 01, 2016 14.50 14.57 14.20 14.35 1,217,192 -0.34(-2.31%)
Mar 31, 2016 14.42 14.69 14.40 14.69 1,619,926 +0.19(+1.31%)
Mar 30, 2016 14.51 14.74 14.30 14.50 1,924,817 +0.13(+0.90%)
Mar 29, 2016 14.00 14.41 13.75 14.37 1,640,104 +0.27(+1.91%)
Mar 28, 2016 13.90 14.26 13.75 14.10 1,901,269 +0.20(+1.44%)
Mar 24, 2016 14.05 13.90 13.90 13.90 2,482,200 -0.30(-2.11%)
Mar 23, 2016 14.83 14.92 14.16 14.20 2,236,830 -0.67(-4.51%)
Mar 22, 2016 14.87 14.96 14.60 14.87 1,752,866 -0.06(-0.40%)
Mar 21, 2016 14.77 15.02 14.75 14.93 2,943,257 +0.15(+1.01%)
Mar 18, 2016 15.06 15.12 14.70 14.78 3,201,697 -0.26(-1.73%)
Mar 17, 2016 14.33 15.20 14.25 15.04 3,043,215 +0.69(+4.81%)
Mar 16, 2016 13.87 14.47 13.87 14.35 3,294,374 +0.40(+2.87%)
Mar 15, 2016 14.00 14.06 13.78 13.95 2,661,113 -0.16(-1.13%)
Mar 14, 2016 14.10 14.28 13.97 14.11 2,727,062 -0.04(-0.28%)
Mar 11, 2016 13.88 14.20 13.87 14.15 3,605,599 +0.37(+2.69%)
Mar 10, 2016 13.55 13.79 13.37 13.78 2,338,736 +0.28(+2.07%)
Mar 09, 2016 13.50 13.69 13.39 13.50 1,904,721 +0.16(+1.20%)
Mar 08, 2016 13.81 13.89 13.34 13.34 1,787,048 -0.61(-4.37%)
Mar 07, 2016 13.36 14.05 13.35 13.95 5,446,868 +0.53(+3.95%)
Mar 04, 2016 12.98 13.57 12.97 13.42 4,050,826 +0.44(+3.39%)
Mar 03, 2016 12.71 13.01 12.65 12.98 5,968,127 +0.20(+1.56%)
Mar 02, 2016 12.96 13.10 12.74 12.78 3,156,435 -0.18(-1.39%)
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.