KKR & Co. LP (NY: KKR )

68.51 USD +1.38 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 20.37 20.92 20.30 20.89 1,976,412 +0.29(+1.41%)
Sep 26, 2013 20.09 20.71 20.09 20.60 2,077,769 +0.51(+2.54%)
Sep 25, 2013 19.56 20.26 19.56 20.09 3,311,619 +0.59(+3.03%)
Sep 24, 2013 19.55 19.62 19.33 19.50 1,640,327 -0.12(-0.61%)
Sep 23, 2013 20.04 20.12 19.44 19.62 1,557,644 -0.52(-2.58%)
Sep 20, 2013 20.57 20.65 20.04 20.14 1,072,937 -0.46(-2.23%)
Sep 19, 2013 20.53 20.79 20.53 20.60 936,797 +0.11(+0.54%)
Sep 18, 2013 20.22 20.55 20.20 20.49 1,401,995 +0.24(+1.19%)
Sep 17, 2013 20.23 20.30 20.17 20.25 939,131 -0.01(-0.05%)
Sep 16, 2013 20.27 20.38 20.19 20.26 1,247,245 +0.23(+1.15%)
Sep 13, 2013 20.00 20.14 20.00 20.03 743,643 +0.02(+0.10%)
Sep 12, 2013 20.00 20.03 19.88 20.01 635,083 +0.01(+0.05%)
Sep 11, 2013 20.16 20.19 19.92 20.00 3,242,999 -0.11(-0.55%)
Sep 10, 2013 19.91 20.13 19.91 20.11 1,335,063 +0.33(+1.67%)
Sep 09, 2013 19.70 19.80 19.60 19.78 788,254 +0.21(+1.07%)
Sep 06, 2013 19.47 19.65 19.40 19.57 1,075,437 +0.15(+0.77%)
Sep 05, 2013 19.31 19.51 19.31 19.42 830,405 +0.09(+0.47%)
Sep 04, 2013 19.47 19.47 19.24 19.33 1,074,739 +0.14(+0.73%)
Sep 03, 2013 19.31 19.45 19.06 19.19 972,577 +0.08(+0.42%)
Aug 30, 2013 19.46 19.55 19.06 19.11 743,049 -0.37(-1.90%)
Aug 29, 2013 19.21 19.55 19.20 19.48 815,285 +0.27(+1.41%)
Aug 28, 2013 18.87 19.32 18.82 19.21 1,470,596 +0.34(+1.80%)
Aug 27, 2013 19.00 19.14 18.74 18.87 2,145,608 -0.28(-1.46%)
Aug 26, 2013 19.47 19.58 19.10 19.15 1,317,676 -0.29(-1.49%)
Aug 23, 2013 19.41 19.56 19.33 19.44 1,377,353 +0.03(+0.15%)
Aug 22, 2013 19.50 19.68 19.31 19.41 1,113,540 +0.04(+0.21%)
Aug 21, 2013 19.62 19.67 19.25 19.37 972,044 -0.25(-1.27%)
Aug 20, 2013 19.74 19.78 19.53 19.62 722,956 +0.09(+0.46%)
Aug 19, 2013 19.32 19.67 19.21 19.53 1,413,565 +0.16(+0.83%)
Aug 16, 2013 19.49 19.71 19.37 19.37 596,831 -0.12(-0.62%)
Aug 15, 2013 19.86 20.05 19.46 19.49 2,586,181 -0.76(-3.75%)
Aug 14, 2013 20.41 20.43 20.22 20.25 765,323 -0.18(-0.88%)
Aug 13, 2013 20.37 20.50 20.24 20.43 1,257,540 +0.06(+0.29%)
Aug 12, 2013 20.02 20.39 19.95 20.37 899,397 +0.22(+1.09%)
Aug 09, 2013 19.99 20.25 19.97 20.15 962,521 +0.06(+0.30%)
Aug 08, 2013 20.35 20.48 19.92 20.09 4,197,327 -0.11(-0.54%)
Aug 07, 2013 20.52 20.77 20.20 20.20 3,760,014 -0.40(-1.94%)
Aug 06, 2013 20.60 20.78 20.27 20.60 1,516,091 -0.05(-0.24%)
Aug 05, 2013 20.71 20.72 20.34 20.65 809,493 -0.06(-0.29%)
Aug 02, 2013 20.85 20.85 20.50 20.71 952,922 -0.10(-0.48%)
Aug 01, 2013 20.43 21.17 20.22 20.81 2,577,865 +0.36(+1.76%)
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%)
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.