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, 2016 14.42 14.69 14.40 14.69 1,619,926 +0.19(+1.31%)
Mar 30, 2016 14.51 14.74 14.30 14.50 1,924,817 +0.13(+0.90%)
Mar 29, 2016 14.00 14.41 13.75 14.37 1,640,104 +0.27(+1.91%)
Mar 28, 2016 13.90 14.26 13.75 14.10 1,901,269 +0.20(+1.44%)
Mar 24, 2016 14.05 13.90 13.90 13.90 2,482,200 -0.30(-2.11%)
Mar 23, 2016 14.83 14.92 14.16 14.20 2,236,830 -0.67(-4.51%)
Mar 22, 2016 14.87 14.96 14.60 14.87 1,752,866 -0.06(-0.40%)
Mar 21, 2016 14.77 15.02 14.75 14.93 2,943,257 +0.15(+1.01%)
Mar 18, 2016 15.06 15.12 14.70 14.78 3,201,697 -0.26(-1.73%)
Mar 17, 2016 14.33 15.20 14.25 15.04 3,043,215 +0.69(+4.81%)
Mar 16, 2016 13.87 14.47 13.87 14.35 3,294,374 +0.40(+2.87%)
Mar 15, 2016 14.00 14.06 13.78 13.95 2,661,113 -0.16(-1.13%)
Mar 14, 2016 14.10 14.28 13.97 14.11 2,727,062 -0.04(-0.28%)
Mar 11, 2016 13.88 14.20 13.87 14.15 3,605,599 +0.37(+2.69%)
Mar 10, 2016 13.55 13.79 13.37 13.78 2,338,736 +0.28(+2.07%)
Mar 09, 2016 13.50 13.69 13.39 13.50 1,904,721 +0.16(+1.20%)
Mar 08, 2016 13.81 13.89 13.34 13.34 1,787,048 -0.61(-4.37%)
Mar 07, 2016 13.36 14.05 13.35 13.95 5,446,868 +0.53(+3.95%)
Mar 04, 2016 12.98 13.57 12.97 13.42 4,050,826 +0.44(+3.39%)
Mar 03, 2016 12.71 13.01 12.65 12.98 5,968,127 +0.20(+1.56%)
Mar 02, 2016 12.96 13.10 12.74 12.78 3,156,435 -0.18(-1.39%)
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.