KKR & Co. LP (NY: KKR )

66.21 USD -0.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.34 34.87 34.03 34.34 3,148,518 +0.15(+0.44%)
Sep 29, 2020 35.01 35.06 34.11 34.19 2,897,205 -0.76(-2.17%)
Sep 28, 2020 34.45 35.08 33.95 34.95 2,835,622 +1.04(+3.07%)
Sep 25, 2020 32.87 33.95 32.72 33.91 3,862,000 +0.85(+2.57%)
Sep 24, 2020 33.92 33.96 32.88 33.06 3,537,755 -1.04(-3.05%)
Sep 23, 2020 34.81 35.39 34.10 34.10 2,713,031 -0.55(-1.59%)
Sep 22, 2020 34.80 34.94 34.03 34.65 2,382,404 +0.12(+0.35%)
Sep 21, 2020 34.13 34.58 33.65 34.53 3,510,690 -0.51(-1.46%)
Sep 18, 2020 35.50 36.03 35.01 35.04 10,195,600 -0.36(-1.02%)
Sep 17, 2020 35.51 35.58 34.94 35.40 3,244,143 -0.74(-2.05%)
Sep 16, 2020 36.00 36.76 35.74 36.14 3,256,833 +0.11(+0.31%)
Sep 15, 2020 35.37 36.13 35.12 36.03 2,647,087 +0.84(+2.39%)
Sep 14, 2020 35.01 35.38 34.71 35.19 1,876,305 +0.54(+1.56%)
Sep 11, 2020 34.82 35.13 33.84 34.65 2,435,800 -0.03(-0.09%)
Sep 10, 2020 35.36 35.80 34.50 34.68 2,661,978 -0.28(-0.80%)
Sep 09, 2020 34.85 35.19 34.56 34.96 4,248,621 +0.70(+2.04%)
Sep 08, 2020 34.94 34.99 34.10 34.26 3,278,554 -1.44(-4.03%)
Sep 04, 2020 35.90 36.19 34.67 35.70 4,500,800 +0.03(+0.08%)
Sep 03, 2020 36.84 36.85 35.34 35.67 2,850,253 -1.11(-3.02%)
Sep 02, 2020 36.35 36.91 35.91 36.78 2,342,983 +0.52(+1.43%)
Sep 01, 2020 35.80 36.68 35.68 36.26 3,284,576 +0.44(+1.23%)
Aug 31, 2020 35.14 35.99 35.05 35.82 4,811,672 +0.89(+2.55%)
Aug 28, 2020 35.00 35.11 34.87 34.93 6,122,100 +0.11(+0.32%)
Aug 27, 2020 35.00 35.18 34.74 34.82 3,240,708 -0.17(-0.49%)
Aug 26, 2020 34.99 35.01 34.62 34.99 4,572,688 +0.27(+0.78%)
Aug 25, 2020 34.79 35.04 34.45 34.72 2,400,449 -0.07(-0.20%)
Aug 24, 2020 34.91 35.00 34.56 34.79 2,680,053 -0.03(-0.09%)
Aug 21, 2020 34.35 34.88 34.15 34.82 3,880,400 +0.49(+1.43%)
Aug 20, 2020 34.84 35.15 34.17 34.33 5,312,539 -1.44(-4.03%)
Aug 19, 2020 35.89 36.01 35.55 35.77 3,613,371 +0.04(+0.11%)
Aug 18, 2020 36.06 36.32 35.72 35.73 2,504,691 -0.30(-0.83%)
Aug 17, 2020 36.50 36.64 35.86 36.03 2,862,792 -0.60(-1.64%)
Aug 14, 2020 36.14 36.72 36.02 36.63 2,952,600 +0.26(+0.71%)
Aug 13, 2020 36.15 36.64 36.10 36.37 2,625,199 +0.01(+0.03%)
Aug 12, 2020 36.50 36.87 36.17 36.36 7,162,347 +1.36(+3.89%)
Aug 11, 2020 36.48 36.59 34.95 35.00 8,492,866 -2.01(-5.43%)
Aug 10, 2020 36.70 37.17 36.63 37.01 4,498,300 +0.11(+0.30%)
Aug 07, 2020 36.52 36.92 36.44 36.90 1,570,100 +0.26(+0.71%)
Aug 06, 2020 36.42 36.74 36.21 36.64 1,654,490 +0.33(+0.91%)
Aug 05, 2020 36.80 36.83 35.99 36.31 2,472,836 +0.08(+0.22%)
Aug 04, 2020 36.58 36.90 35.44 36.23 5,236,265 +0.43(+1.20%)
Aug 03, 2020 35.36 35.83 34.82 35.80 2,481,986 +0.43(+1.22%)
Jul 31, 2020 35.53 35.67 34.85 35.37 1,808,600 -0.04(-0.11%)
Jul 30, 2020 35.29 35.70 35.23 35.41 1,760,512 -0.50(-1.39%)
Jul 29, 2020 35.22 35.97 35.15 35.91 2,496,258 +0.95(+2.72%)
Jul 28, 2020 34.97 35.28 34.82 34.96 2,583,242 -0.24(-0.68%)
Jul 27, 2020 34.55 35.24 34.42 35.20 1,662,614 +0.51(+1.47%)
Jul 24, 2020 34.99 35.08 34.53 34.69 1,331,000 -0.36(-1.03%)
Jul 23, 2020 35.46 35.67 34.79 35.05 2,298,525 -0.52(-1.46%)
Jul 22, 2020 35.55 35.65 35.20 35.57 2,123,730 -0.05(-0.14%)
Jul 21, 2020 35.16 35.88 35.12 35.62 2,435,429 +0.61(+1.74%)
Jul 20, 2020 34.96 35.17 34.95 35.01 2,390,609 +0.03(+0.09%)
Jul 17, 2020 34.68 35.14 34.61 34.98 1,784,100 +0.31(+0.89%)
Jul 16, 2020 34.65 34.78 34.37 34.67 1,496,968 -0.34(-0.97%)
Jul 15, 2020 35.26 35.34 34.55 35.01 2,060,160 +0.52(+1.51%)
Jul 14, 2020 34.05 34.57 34.01 34.49 2,739,207 +0.30(+0.88%)
Jul 13, 2020 35.07 35.24 34.11 34.19 4,117,075 -0.70(-2.01%)
Jul 10, 2020 34.75 35.04 34.11 34.89 3,808,300 +0.16(+0.46%)
Jul 09, 2020 33.94 35.03 33.59 34.73 8,263,866 +0.85(+2.51%)
Jul 08, 2020 32.50 33.91 32.46 33.88 7,835,913 +3.08(+10.00%)
Jul 07, 2020 31.35 31.35 30.67 30.80 3,022,263 -0.78(-2.47%)
Jul 06, 2020 31.93 32.05 31.46 31.58 5,345,391 +0.38(+1.22%)
Jul 02, 2020 31.45 31.63 30.84 31.20 3,378,100 +0.35(+1.13%)
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.