KKR & Co. LP (NY: KKR )

63.37 USD -0.17 (-0.28%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.99 22.99 22.26 22.28 3,515,700 -1.10(-4.70%)
May 30, 2019 23.31 23.70 23.21 23.38 2,016,608 +0.18(+0.78%)
May 29, 2019 23.33 23.38 22.97 23.20 4,925,470 -0.35(-1.49%)
May 28, 2019 23.99 24.02 23.47 23.55 4,492,895 -0.44(-1.83%)
May 24, 2019 24.21 24.32 23.95 23.99 2,266,700 -0.05(-0.21%)
May 23, 2019 24.55 24.65 24.02 24.04 3,217,663 -0.86(-3.45%)
May 22, 2019 24.80 24.97 24.70 24.90 3,327,838 -0.07(-0.28%)
May 21, 2019 24.51 25.00 24.47 24.97 4,086,441 +0.47(+1.92%)
May 20, 2019 24.45 24.68 24.37 24.50 2,187,399 -0.17(-0.69%)
May 17, 2019 24.41 24.79 24.38 24.67 2,417,000 +0.01(+0.04%)
May 16, 2019 24.23 24.84 24.23 24.66 2,555,765 +0.45(+1.86%)
May 15, 2019 23.84 24.46 23.74 24.21 2,684,098 +0.12(+0.50%)
May 14, 2019 23.42 24.17 23.40 24.09 2,402,868 +0.80(+3.43%)
May 13, 2019 23.66 23.75 23.13 23.29 4,099,147 -0.86(-3.56%)
May 10, 2019 23.67 24.30 23.55 24.15 2,179,800 +0.23(+0.96%)
May 09, 2019 23.51 24.00 23.11 23.92 3,071,008 +0.16(+0.67%)
May 08, 2019 23.88 24.11 23.72 23.76 2,215,728 -0.15(-0.63%)
May 07, 2019 24.00 24.19 23.67 23.91 3,006,300 -0.25(-1.03%)
May 06, 2019 24.05 24.24 23.82 24.16 2,755,621 -0.51(-2.07%)
May 03, 2019 24.28 24.67 24.18 24.67 2,401,400 +0.45(+1.86%)
May 02, 2019 23.98 24.34 23.81 24.22 5,261,048 -0.42(-1.70%)
May 01, 2019 24.67 25.32 24.63 24.64 3,373,025 +0.19(+0.78%)
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%)
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.