KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.13 24.34 24.34 24.34 1,458,600 +0.34(+1.42%)
Dec 30, 2013 24.25 24.25 24.00 24.00 1,339,423 -0.15(-0.62%)
Dec 27, 2013 24.44 24.54 24.10 24.15 1,088,749 -0.28(-1.15%)
Dec 26, 2013 24.65 24.65 24.25 24.43 1,631,090 -0.01(-0.04%)
Dec 24, 2013 24.40 24.47 24.23 24.44 568,160 +0.09(+0.37%)
Dec 23, 2013 24.77 24.81 24.16 24.35 1,558,876 -0.12(-0.49%)
Dec 20, 2013 24.20 24.53 24.00 24.47 2,291,814 +0.49(+2.04%)
Dec 19, 2013 24.39 24.79 23.93 23.98 3,621,531 -0.55(-2.24%)
Dec 18, 2013 24.78 24.95 24.01 24.53 10,522,836 -0.26(-1.05%)
Dec 17, 2013 24.06 24.86 23.69 24.79 14,961,365 -0.29(-1.16%)
Dec 16, 2013 25.23 25.87 24.91 25.08 2,626,305 +0.10(+0.40%)
Dec 13, 2013 24.53 25.15 24.42 24.98 1,783,982 +0.73(+3.01%)
Dec 12, 2013 24.16 24.41 24.08 24.25 1,373,810 +0.05(+0.21%)
Dec 11, 2013 24.85 25.07 24.05 24.20 1,827,836 -0.54(-2.18%)
Dec 10, 2013 24.00 24.82 23.92 24.74 2,199,715 +0.74(+3.08%)
Dec 09, 2013 23.42 24.00 23.30 24.00 1,711,103 +0.77(+3.31%)
Dec 06, 2013 23.35 23.57 23.11 23.23 1,090,840 +0.15(+0.65%)
Dec 05, 2013 23.25 23.42 23.01 23.08 1,104,791 -0.36(-1.54%)
Dec 04, 2013 23.70 23.84 23.25 23.44 802,399 -0.36(-1.51%)
Dec 03, 2013 23.89 23.93 23.57 23.80 1,510,096 -0.11(-0.46%)
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.