KKR & Co. LP (NY: KKR )

67.13 USD +0.92 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.20 18.52 18.20 18.23 2,556,008 -0.14(-0.76%)
Mar 30, 2017 17.66 18.44 17.66 18.37 3,730,777 +0.60(+3.38%)
Mar 29, 2017 17.78 17.89 17.65 17.77 1,607,053 -0.08(-0.45%)
Mar 28, 2017 17.60 18.00 17.60 17.85 4,303,946 +0.17(+0.96%)
Mar 27, 2017 17.91 18.02 17.53 17.68 6,646,684 -0.49(-2.70%)
Mar 24, 2017 18.23 18.30 18.08 18.17 2,060,637 -0.07(-0.38%)
Mar 23, 2017 18.19 18.31 18.11 18.24 2,444,030 +0.02(+0.11%)
Mar 22, 2017 17.92 18.33 17.73 18.22 3,207,024 +0.29(+1.62%)
Mar 21, 2017 18.30 18.31 17.89 17.93 4,734,897 -0.32(-1.75%)
Mar 20, 2017 18.10 18.29 18.10 18.25 2,151,109 +0.09(+0.50%)
Mar 17, 2017 18.32 18.35 18.09 18.16 2,729,388 -0.19(-1.04%)
Mar 16, 2017 18.44 18.49 18.27 18.35 1,171,812 -0.08(-0.43%)
Mar 15, 2017 18.36 18.50 18.25 18.43 2,077,942 +0.17(+0.93%)
Mar 14, 2017 18.19 18.28 18.11 18.26 2,334,625 -0.01(-0.05%)
Mar 13, 2017 18.16 18.35 18.10 18.27 2,850,017 +0.06(+0.33%)
Mar 10, 2017 18.14 18.25 18.04 18.21 2,576,072 +0.19(+1.05%)
Mar 09, 2017 18.00 18.16 17.92 18.02 2,931,694 +0.01(+0.06%)
Mar 08, 2017 18.01 18.09 17.89 18.01 2,873,152 +0.10(+0.56%)
Mar 07, 2017 18.07 18.10 17.75 17.91 2,551,469 -0.13(-0.72%)
Mar 06, 2017 17.97 18.20 17.94 18.04 2,460,350 -0.05(-0.28%)
Mar 03, 2017 18.05 18.13 17.95 18.09 1,504,011 +0.00(+0.00%)
Mar 02, 2017 18.18 18.24 18.07 18.09 2,572,017 -0.09(-0.50%)
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.