KKR & Co. LP (NY: KKR )

45.02 +1.09 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.45 22.45 22.07 22.28 1,615,328 -0.22(-0.98%)
Nov 26, 2014 22.45 22.50 22.50 22.50 3,276,200 +0.17(+0.76%)
Nov 25, 2014 22.54 22.54 22.31 22.33 3,888,903 -0.16(-0.71%)
Nov 24, 2014 22.97 23.03 22.44 22.49 3,932,519 -0.39(-1.70%)
Nov 21, 2014 23.00 23.07 22.75 22.88 2,242,045 -0.05(-0.22%)
Nov 20, 2014 22.70 22.93 22.43 22.93 2,080,169 +0.10(+0.44%)
Nov 19, 2014 22.70 23.03 22.63 22.83 3,198,798 +0.14(+0.62%)
Nov 18, 2014 22.57 22.87 22.38 22.69 3,835,263 +0.34(+1.52%)
Nov 17, 2014 22.12 22.38 22.07 22.35 3,461,953 +0.17(+0.77%)
Nov 14, 2014 22.05 22.35 22.01 22.18 3,260,517 +0.12(+0.54%)
Nov 13, 2014 22.00 22.30 21.80 22.06 3,365,174 +0.07(+0.32%)
Nov 12, 2014 21.69 22.03 21.56 21.99 2,599,999 +0.23(+1.06%)
Nov 11, 2014 21.81 21.88 21.57 21.76 1,692,028 -0.08(-0.37%)
Nov 10, 2014 21.39 21.94 21.39 21.84 2,983,949 +0.45(+2.10%)
Nov 07, 2014 21.27 21.44 21.07 21.39 2,544,439 +0.13(+0.61%)
Nov 06, 2014 21.27 21.31 21.03 21.26 1,887,609 -0.01(-0.05%)
Nov 05, 2014 21.50 21.50 20.92 21.27 2,900,039 +0.02(+0.09%)
Nov 04, 2014 21.18 21.35 20.95 21.25 3,299,750 +0.03(+0.14%)
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.