KKR & Co. LP (NY: KKR )

63.76 USD -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.30 27.39 26.67 26.85 4,480,760 -0.47(-1.72%)
Sep 27, 2019 29.50 29.50 26.98 27.32 6,933,500 -2.07(-7.04%)
Sep 26, 2019 29.43 29.57 29.20 29.39 2,852,884 -0.21(-0.71%)
Sep 25, 2019 29.11 29.63 29.00 29.60 1,559,710 +0.34(+1.16%)
Sep 24, 2019 29.58 29.95 29.13 29.26 3,146,630 -0.18(-0.61%)
Sep 23, 2019 29.46 29.70 29.21 29.44 2,196,908 +0.29(+0.99%)
Sep 20, 2019 28.94 29.25 28.73 29.15 3,321,100 +0.31(+1.07%)
Sep 19, 2019 28.72 29.43 28.67 28.84 3,937,715 +0.84(+3.00%)
Sep 18, 2019 28.30 28.35 27.67 28.00 2,919,881 -0.56(-1.96%)
Sep 17, 2019 28.23 28.64 28.07 28.56 1,633,218 +0.31(+1.10%)
Sep 16, 2019 27.97 28.46 27.91 28.25 1,819,318 +0.12(+0.43%)
Sep 13, 2019 28.60 28.69 28.02 28.13 3,742,600 +0.08(+0.29%)
Sep 12, 2019 27.23 28.26 27.20 28.05 3,628,734 +0.85(+3.12%)
Sep 11, 2019 26.93 27.20 26.62 27.20 2,120,660 +0.31(+1.15%)
Sep 10, 2019 27.03 27.18 26.70 26.89 3,022,940 -0.05(-0.19%)
Sep 09, 2019 27.04 27.06 26.60 26.94 2,048,081 +0.12(+0.45%)
Sep 06, 2019 26.76 27.14 26.65 26.82 3,334,300 +0.06(+0.22%)
Sep 05, 2019 26.32 26.84 26.22 26.76 2,217,344 +0.97(+3.76%)
Sep 04, 2019 25.51 25.87 25.36 25.79 1,784,451 +0.52(+2.06%)
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.