KKR & Co. LP (NY: KKR )

66.48 USD -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.19 24.69 24.15 24.33 2,529,167 +0.13(+0.54%)
Jun 27, 2014 23.78 24.22 23.77 24.20 2,657,441 +0.33(+1.38%)
Jun 26, 2014 23.62 23.87 23.56 23.87 1,195,877 +0.25(+1.06%)
Jun 25, 2014 23.58 23.68 23.51 23.62 1,187,082 +0.04(+0.17%)
Jun 24, 2014 23.83 23.89 23.51 23.58 1,914,586 -0.30(-1.26%)
Jun 23, 2014 24.06 24.06 23.88 23.88 1,978,856 -0.16(-0.67%)
Jun 20, 2014 24.31 24.31 24.01 24.04 2,524,115 -0.24(-0.99%)
Jun 19, 2014 24.34 24.40 24.20 24.28 2,332,163 +0.01(+0.04%)
Jun 18, 2014 24.00 24.30 23.77 24.27 2,887,178 +0.27(+1.12%)
Jun 17, 2014 23.80 24.09 23.65 24.00 1,518,101 +0.20(+0.84%)
Jun 16, 2014 23.90 23.96 23.62 23.80 1,518,266 -0.08(-0.34%)
Jun 13, 2014 24.25 24.25 23.80 23.88 1,532,178 -0.36(-1.49%)
Jun 12, 2014 24.20 24.43 24.04 24.24 2,399,798 +0.07(+0.29%)
Jun 11, 2014 24.02 24.27 24.01 24.17 1,516,997 +0.05(+0.21%)
Jun 10, 2014 24.20 24.20 24.01 24.12 1,930,612 +0.07(+0.29%)
Jun 06, 2014 23.89 24.25 23.85 24.05 2,799,643 +0.34(+1.43%)
Jun 05, 2014 23.84 23.95 23.60 23.71 2,540,125 +0.07(+0.30%)
Jun 04, 2014 23.37 23.76 23.35 23.64 2,912,606 +0.29(+1.24%)
Jun 03, 2014 22.85 23.36 22.74 23.35 3,057,260 +0.45(+1.97%)
Jun 02, 2014 22.73 23.03 22.62 22.90 2,941,672 +0.17(+0.75%)
May 30, 2014 22.76 22.80 22.46 22.73 1,915,651 -0.05(-0.22%)
May 29, 2014 22.94 23.00 22.69 22.78 1,861,358 -0.13(-0.57%)
May 28, 2014 22.90 23.08 22.79 22.91 1,337,698 +0.00(+0.00%)
May 27, 2014 23.31 23.31 22.76 22.91 1,851,859 -0.13(-0.56%)
May 23, 2014 23.45 23.04 23.04 23.04 1,735,400 -0.25(-1.07%)
May 22, 2014 23.35 23.39 22.70 23.29 3,658,911 -0.12(-0.51%)
May 21, 2014 23.15 23.53 22.98 23.41 2,491,173 +0.55(+2.41%)
May 20, 2014 23.42 23.47 22.39 22.86 3,202,050 -0.42(-1.80%)
May 19, 2014 22.50 23.30 22.45 23.28 2,804,679 +0.86(+3.84%)
May 16, 2014 22.25 22.65 22.11 22.42 2,482,700 +0.03(+0.13%)
May 15, 2014 23.03 23.16 22.15 22.39 3,131,653 -0.71(-3.07%)
May 14, 2014 23.40 23.58 22.96 23.10 2,477,309 -0.11(-0.47%)
May 13, 2014 23.25 23.53 23.01 23.21 3,683,394 +0.26(+1.13%)
May 12, 2014 22.49 23.03 22.43 22.95 3,654,720 +0.61(+2.73%)
May 09, 2014 21.82 22.42 21.79 22.34 3,028,416 +0.58(+2.67%)
May 08, 2014 22.05 22.53 21.75 21.76 3,566,020 -0.27(-1.23%)
May 07, 2014 22.72 22.77 21.52 22.03 5,122,458 -0.89(-3.88%)
May 06, 2014 23.09 23.09 22.72 22.92 3,263,872 -0.06(-0.26%)
May 05, 2014 22.72 23.40 22.54 22.98 2,601,146 +0.02(+0.09%)
May 02, 2014 23.68 23.68 22.90 22.96 4,346,564 -0.54(-2.30%)
May 01, 2014 22.70 23.58 22.66 23.50 5,427,379 +0.79(+3.48%)
Apr 30, 2014 23.22 23.29 22.66 22.71 2,121,913 -0.53(-2.28%)
Apr 29, 2014 23.26 23.47 23.03 23.24 2,411,437 +0.03(+0.13%)
Apr 28, 2014 23.82 23.82 23.01 23.21 2,541,415 -0.50(-2.11%)
Apr 25, 2014 24.29 24.65 23.55 23.71 2,674,417 -0.70(-2.87%)
Apr 24, 2014 24.00 24.44 23.16 24.41 4,549,628 +0.77(+3.26%)
Apr 23, 2014 23.88 23.93 23.56 23.64 2,682,671 -0.21(-0.88%)
Apr 22, 2014 23.20 23.94 23.18 23.85 1,654,752 +0.65(+2.80%)
Apr 21, 2014 23.03 23.32 22.97 23.20 1,821,316 +0.14(+0.61%)
Apr 17, 2014 23.30 23.06 23.06 23.06 3,302,400 -0.11(-0.47%)
Apr 16, 2014 22.20 23.21 22.11 23.17 2,788,584 +1.06(+4.79%)
Apr 15, 2014 21.73 22.14 21.61 22.11 1,803,231 +0.35(+1.61%)
Apr 14, 2014 22.04 22.10 21.45 21.76 3,110,909 -0.11(-0.50%)
Apr 11, 2014 22.24 22.36 21.70 21.87 4,221,292 -0.57(-2.54%)
Apr 10, 2014 23.35 23.40 22.23 22.44 2,990,491 -0.84(-3.61%)
Apr 09, 2014 22.61 23.33 22.51 23.28 3,076,730 +0.81(+3.60%)
Apr 08, 2014 22.99 23.09 22.35 22.47 3,215,453 -0.52(-2.26%)
Apr 07, 2014 23.54 23.65 22.95 22.99 2,909,656 -0.66(-2.79%)
Apr 04, 2014 23.77 24.30 23.52 23.65 3,390,485 -0.05(-0.21%)
Apr 03, 2014 23.38 23.75 23.29 23.70 2,204,579 +0.64(+2.78%)
Apr 02, 2014 23.23 23.52 22.92 23.06 1,518,932 -0.33(-1.41%)
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.