KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.45 12.60 12.24 12.34 1,903,901 -0.14(-1.12%)
Jun 29, 2016 12.21 12.52 12.06 12.48 1,909,439 +0.47(+3.91%)
Jun 28, 2016 12.40 12.50 11.90 12.01 2,318,018 +0.03(+0.25%)
Jun 27, 2016 12.21 12.21 11.90 11.98 4,008,639 -0.44(-3.54%)
Jun 24, 2016 12.45 12.91 12.35 12.42 4,347,354 -0.83(-6.26%)
Jun 23, 2016 13.22 13.41 13.14 13.25 2,661,071 +0.24(+1.84%)
Jun 22, 2016 13.10 13.29 13.00 13.01 2,110,864 -0.07(-0.54%)
Jun 21, 2016 12.85 13.13 12.78 13.08 2,248,504 +0.30(+2.35%)
Jun 20, 2016 12.65 12.99 12.62 12.78 2,585,911 +0.32(+2.57%)
Jun 17, 2016 12.45 12.65 12.39 12.46 2,191,260 +0.05(+0.40%)
Jun 16, 2016 12.58 12.62 12.17 12.41 2,842,608 -0.28(-2.21%)
Jun 15, 2016 12.80 12.98 12.65 12.69 3,858,813 -0.03(-0.24%)
Jun 14, 2016 13.03 13.21 12.69 12.72 2,727,699 -0.39(-2.97%)
Jun 13, 2016 13.23 13.42 13.05 13.11 2,745,886 -0.26(-1.94%)
Jun 10, 2016 13.43 13.48 13.26 13.37 3,163,467 -0.27(-1.98%)
Jun 09, 2016 13.82 13.85 13.54 13.64 2,151,749 -0.27(-1.94%)
Jun 08, 2016 14.04 14.22 13.88 13.91 2,105,843 -0.16(-1.14%)
Jun 07, 2016 14.07 14.31 14.06 14.07 3,621,364 +0.03(+0.21%)
Jun 06, 2016 13.54 14.09 13.50 14.04 2,279,524 +0.50(+3.69%)
Jun 03, 2016 13.53 13.59 13.42 13.54 1,960,179 -0.12(-0.88%)
Jun 02, 2016 13.50 13.70 13.50 13.66 1,467,313 +0.03(+0.22%)
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.