KKR & Co. LP (NY: KKR )

43.89 -1.22 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.36 19.57 19.26 19.38 3,138,710 +0.08(+0.41%)
Jul 28, 2017 19.26 19.41 18.86 19.30 2,884,777 +0.05(+0.26%)
Jul 27, 2017 19.88 20.02 19.25 19.25 4,573,000 -0.06(-0.31%)
Jul 26, 2017 19.50 19.55 19.31 19.31 2,832,961 -0.15(-0.77%)
Jul 25, 2017 19.34 19.55 19.34 19.46 2,637,304 +0.16(+0.83%)
Jul 24, 2017 19.45 19.47 19.19 19.30 4,093,145 -0.08(-0.41%)
Jul 21, 2017 19.41 19.59 19.35 19.38 3,120,882 +0.07(+0.36%)
Jul 20, 2017 19.50 19.64 19.28 19.31 3,320,736 -0.13(-0.67%)
Jul 19, 2017 19.21 19.50 19.07 19.44 2,964,928 +0.31(+1.62%)
Jul 18, 2017 19.41 19.45 18.99 19.13 3,042,683 -0.31(-1.59%)
Jul 17, 2017 19.35 19.60 19.25 19.44 2,684,981 +0.19(+0.99%)
Jul 14, 2017 19.23 19.43 19.14 19.25 2,399,551 +0.09(+0.47%)
Jul 13, 2017 19.25 19.30 19.09 19.16 4,980,121 -0.01(-0.05%)
Jul 12, 2017 19.09 19.17 18.94 19.17 4,330,582 +0.20(+1.05%)
Jul 11, 2017 18.83 19.02 18.78 18.97 2,144,947 +0.11(+0.58%)
Jul 10, 2017 18.59 18.99 18.52 18.86 2,755,978 +0.31(+1.67%)
Jul 07, 2017 18.37 18.56 18.21 18.55 2,203,441 +0.23(+1.26%)
Jul 06, 2017 18.37 18.43 18.22 18.32 2,340,162 -0.11(-0.60%)
Jul 05, 2017 18.59 18.61 18.14 18.43 3,677,270 -0.11(-0.59%)
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.