KKR & Co. LP (NY: KKR )

57.12 +0.61 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.84 20.90 20.40 20.45 1,250,916 -0.36(-1.73%)
Jul 30, 2013 20.95 21.00 20.69 20.81 734,550 +0.04(+0.19%)
Jul 29, 2013 20.60 20.83 20.36 20.77 1,519,133 +0.10(+0.48%)
Jul 26, 2013 19.96 20.73 19.87 20.67 2,259,941 -0.27(-1.29%)
Jul 25, 2013 20.54 20.94 19.99 20.94 2,834,057 +0.28(+1.36%)
Jul 24, 2013 21.38 21.42 20.35 20.66 1,768,896 -0.63(-2.96%)
Jul 23, 2013 21.66 21.70 21.10 21.29 757,008 -0.13(-0.61%)
Jul 22, 2013 20.95 21.78 20.91 21.42 2,870,764 +0.51(+2.44%)
Jul 19, 2013 20.45 20.95 20.30 20.91 2,021,240 +0.46(+2.25%)
Jul 18, 2013 19.87 20.61 19.86 20.45 3,187,481 +0.74(+3.75%)
Jul 17, 2013 20.00 20.25 19.68 19.71 1,145,312 -0.36(-1.79%)
Jul 16, 2013 20.50 20.50 19.76 20.07 1,344,752 -0.46(-2.24%)
Jul 15, 2013 20.66 20.78 20.41 20.53 823,418 +0.07(+0.34%)
Jul 12, 2013 20.14 20.50 20.05 20.46 1,342,551 +0.41(+2.04%)
Jul 11, 2013 19.95 20.15 19.82 20.05 1,889,567 +0.34(+1.73%)
Jul 10, 2013 19.89 19.96 19.66 19.71 1,051,415 -0.18(-0.90%)
Jul 09, 2013 20.05 20.08 19.73 19.89 1,754,023 -0.05(-0.25%)
Jul 08, 2013 19.64 20.07 19.63 19.94 2,191,693 +0.45(+2.31%)
Jul 05, 2013 19.33 19.50 19.17 19.49 938,279 +0.46(+2.42%)
Jul 03, 2013 19.12 19.24 18.89 19.03 833,493 -0.33(-1.70%)
Jul 02, 2013 19.75 19.88 19.06 19.36 1,466,840 -0.40(-2.02%)
Jul 01, 2013 20.09 20.34 19.72 19.76 2,379,812 +0.10(+0.51%)
Jun 28, 2013 19.50 19.73 19.35 19.66 1,331,555 +0.74(+3.91%)
Jun 26, 2013 19.07 19.64 18.86 18.92 2,407,378 -0.04(-0.21%)
Jun 25, 2013 18.02 19.00 18.02 18.96 2,525,498 +1.16(+6.52%)
Jun 24, 2013 18.30 18.36 17.27 17.80 4,586,152 -0.90(-4.81%)
Jun 21, 2013 19.40 19.40 18.29 18.70 3,058,532 +0.04(+0.21%)
Jun 20, 2013 19.23 19.28 18.58 18.66 2,748,279 -0.79(-4.06%)
Jun 19, 2013 19.51 19.68 19.39 19.45 1,239,185 -0.27(-1.37%)
Jun 18, 2013 19.63 19.72 19.41 19.72 864,518 +0.15(+0.77%)
Jun 17, 2013 19.89 20.04 19.45 19.57 1,638,373 -0.18(-0.91%)
Jun 14, 2013 19.30 19.80 19.29 19.75 2,717,913 +0.50(+2.60%)
Jun 13, 2013 19.33 19.39 19.22 19.25 1,656,190 -0.10(-0.52%)
Jun 12, 2013 19.36 19.54 19.22 19.35 1,787,908 +0.09(+0.47%)
Jun 11, 2013 19.11 19.57 18.80 19.26 2,917,995 -0.14(-0.72%)
Jun 10, 2013 19.65 19.81 19.19 19.40 1,793,802 -0.16(-0.82%)
Jun 07, 2013 18.59 19.66 18.51 19.56 4,345,612 +1.13(+6.13%)
Jun 06, 2013 18.35 18.73 18.13 18.43 2,918,195 +0.13(+0.71%)
Jun 05, 2013 18.71 18.87 17.95 18.30 3,665,045 -0.47(-2.50%)
Jun 04, 2013 19.15 19.25 18.72 18.77 2,973,519 -0.27(-1.42%)
Jun 03, 2013 19.59 19.74 18.87 19.04 3,238,523 -0.44(-2.26%)
May 31, 2013 20.08 20.20 19.46 19.48 2,206,942 -0.64(-3.18%)
May 30, 2013 19.98 20.29 19.82 20.12 2,757,464 +0.01(+0.05%)
May 29, 2013 20.59 20.60 19.87 20.11 1,905,908 -0.54(-2.62%)
May 28, 2013 20.54 20.96 20.50 20.65 5,053,500 +0.49(+2.43%)
May 24, 2013 19.90 20.31 19.81 20.16 2,665,430 +0.09(+0.45%)
May 23, 2013 20.11 20.59 19.09 20.07 6,427,755 -0.44(-2.15%)
May 22, 2013 20.95 21.15 20.35 20.51 3,242,725 -0.40(-1.91%)
May 21, 2013 21.11 21.19 20.87 20.91 2,402,241 -0.06(-0.29%)
May 20, 2013 20.93 21.16 20.92 20.97 3,685,400 +0.06(+0.29%)
May 17, 2013 20.70 20.99 20.56 20.91 3,414,460 +0.36(+1.75%)
May 16, 2013 20.64 20.80 20.55 20.55 2,460,505 -0.02(-0.10%)
May 15, 2013 21.17 21.17 20.52 20.57 1,851,159 +0.19(+0.93%)
May 13, 2013 20.70 20.81 20.30 20.38 1,905,036 -0.32(-1.55%)
May 10, 2013 21.00 21.02 20.62 20.70 1,185,810 -0.25(-1.19%)
May 09, 2013 21.15 21.25 20.89 20.95 3,538,980 -0.18(-0.85%)
May 08, 2013 20.75 21.15 20.60 21.13 3,158,276 +0.53(+2.57%)
May 07, 2013 21.22 21.30 20.52 20.60 3,250,860 -0.55(-2.60%)
May 06, 2013 20.91 21.28 20.91 21.15 1,914,292 +0.38(+1.83%)
May 03, 2013 20.78 21.01 20.50 20.77 2,076,492 +0.27(+1.32%)
May 02, 2013 20.74 20.79 20.25 20.50 2,250,139 -0.24(-1.16%)
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.