KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.90 18.90 18.90 0 +0.09(+0.50%)
Mar 28, 2018 18.97 19.19 18.75 18.81 2,631,749 -0.16(-0.83%)
Mar 27, 2018 19.25 19.39 18.77 18.97 1,935,659 -0.31(-1.59%)
Mar 26, 2018 19.51 19.59 19.01 19.27 2,821,364 +0.08(+0.44%)
Mar 23, 2018 19.63 19.71 19.18 19.19 5,224,817 -0.43(-2.18%)
Mar 22, 2018 20.06 20.13 19.62 19.62 7,870,679 -0.69(-3.39%)
Mar 21, 2018 20.23 20.45 20.20 20.31 945,719 +0.06(+0.28%)
Mar 20, 2018 20.24 20.31 20.06 20.25 952,503 +0.10(+0.51%)
Mar 19, 2018 20.33 20.35 20.01 20.15 1,954,188 -0.31(-1.50%)
Mar 16, 2018 20.31 20.57 20.30 20.46 1,160,129 +0.20(+0.97%)
Mar 15, 2018 20.64 20.66 20.21 20.26 2,382,987 -0.34(-1.63%)
Mar 14, 2018 20.89 21.00 20.51 20.60 10,972,642 -0.28(-1.34%)
Mar 13, 2018 21.18 21.27 20.82 20.87 1,127,301 -0.25(-1.19%)
Mar 12, 2018 21.21 21.31 21.02 21.13 1,756,079 -0.02(-0.09%)
Mar 09, 2018 20.76 21.18 20.74 21.14 1,751,196 +0.55(+2.67%)
Mar 08, 2018 20.73 20.81 20.31 20.60 1,369,282 -0.07(-0.32%)
Mar 07, 2018 20.66 1,112,333 -0.08(-0.40%)
Mar 06, 2018 20.55 20.75 20.28 20.74 1,920,243 +0.28(+1.36%)
Mar 05, 2018 19.87 20.49 19.84 20.47 1,967,641 +0.39(+1.95%)
Mar 02, 2018 19.85 20.22 19.62 20.07 1,749,931 +0.12(+0.61%)
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.