KKR & Co. LP (NY: KKR )

56.66 +1.16 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.02 27.19 26.72 26.75 3,928,325 -0.26(-0.96%)
Jul 30, 2019 26.68 27.01 26.59 27.01 1,799,590 +0.10(+0.37%)
Jul 29, 2019 26.97 27.14 26.81 26.91 2,753,029 -0.39(-1.43%)
Jul 26, 2019 27.44 27.49 26.99 27.30 2,544,300 -0.09(-0.33%)
Jul 25, 2019 27.08 27.77 26.90 27.39 3,869,690 +0.10(+0.37%)
Jul 24, 2019 26.54 27.37 26.34 27.29 4,768,883 +0.57(+2.13%)
Jul 23, 2019 26.35 26.76 26.22 26.72 2,854,190 +0.58(+2.22%)
Jul 22, 2019 25.21 26.45 25.12 26.14 5,867,034 +1.00(+3.98%)
Jul 19, 2019 25.49 25.61 25.14 25.14 1,870,000 -0.30(-1.18%)
Jul 18, 2019 25.40 25.58 25.20 25.44 2,980,678 -0.01(-0.04%)
Jul 17, 2019 26.04 26.13 25.45 25.45 2,741,156 -0.60(-2.30%)
Jul 16, 2019 26.50 26.53 26.04 26.05 2,490,539 -0.49(-1.85%)
Jul 15, 2019 26.76 26.94 26.39 26.54 2,657,063 -0.25(-0.93%)
Jul 12, 2019 26.48 26.85 26.31 26.79 3,721,600 +0.33(+1.25%)
Jul 11, 2019 26.31 26.58 26.19 26.46 3,863,097 +0.25(+0.95%)
Jul 10, 2019 26.23 26.51 25.88 26.21 4,727,871 +0.12(+0.46%)
Jul 09, 2019 25.25 26.17 25.14 26.09 4,843,763 +0.69(+2.72%)
Jul 08, 2019 25.74 25.93 25.28 25.40 5,764,177 -0.54(-2.08%)
Jul 05, 2019 25.96 26.00 25.57 25.94 1,676,200 -0.05(-0.19%)
Jul 03, 2019 25.79 26.00 25.74 25.99 2,097,500 +0.14(+0.54%)
Jul 02, 2019 25.94 25.94 25.40 25.85 3,352,934 -0.03(-0.12%)
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.