KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.38 17.76 16.95 17.15 6,755,505 -0.15(-0.87%)
Oct 29, 2015 16.50 17.97 16.14 17.30 11,625,743 +0.45(+2.67%)
Oct 28, 2015 15.97 17.23 15.89 16.85 15,274,820 -0.75(-4.26%)
Oct 27, 2015 17.69 17.85 17.24 17.60 1,989,624 -0.17(-0.96%)
Oct 26, 2015 17.80 17.92 17.66 17.77 3,010,484 -0.02(-0.11%)
Oct 23, 2015 17.64 18.00 17.57 17.79 2,232,555 +0.40(+2.30%)
Oct 22, 2015 17.21 17.54 17.14 17.39 1,915,893 +0.34(+1.99%)
Oct 21, 2015 17.04 17.29 17.04 17.05 1,723,715 +0.08(+0.47%)
Oct 20, 2015 17.25 17.35 16.91 16.97 4,148,633 -0.26(-1.51%)
Oct 19, 2015 17.80 17.80 17.22 17.23 3,285,700 -0.57(-3.20%)
Oct 16, 2015 17.80 17.86 17.58 17.80 2,838,841 +0.10(+0.56%)
Oct 15, 2015 17.70 17.82 17.42 17.70 4,175,010 +0.09(+0.51%)
Oct 14, 2015 18.00 18.13 17.56 17.61 2,292,052 -0.29(-1.62%)
Oct 13, 2015 18.14 18.34 17.83 17.90 1,987,493 -0.45(-2.45%)
Oct 12, 2015 18.68 18.70 18.07 18.35 2,016,023 -0.32(-1.71%)
Oct 09, 2015 18.90 18.95 18.59 18.67 1,215,091 -0.09(-0.48%)
Oct 08, 2015 18.55 18.94 18.42 18.76 1,447,612 +0.14(+0.75%)
Oct 07, 2015 18.49 19.08 18.45 18.62 2,548,789 +0.28(+1.53%)
Oct 06, 2015 18.24 18.63 18.20 18.34 4,527,157 +0.08(+0.44%)
Oct 05, 2015 17.58 18.27 17.50 18.26 2,183,838 +0.82(+4.70%)
Oct 02, 2015 16.90 17.45 16.63 17.44 1,837,128 +0.28(+1.63%)
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.