KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.30 17.30 16.60 16.66 1,712,802 -0.53(-3.08%)
Feb 25, 2011 16.75 17.45 16.75 17.19 2,631,314 +0.49(+2.93%)
Feb 24, 2011 16.72 16.77 16.39 16.70 2,223,665 +0.33(+2.02%)
Feb 23, 2011 16.75 17.00 16.09 16.37 3,746,101 +0.19(+1.17%)
Feb 22, 2011 16.10 16.27 15.99 16.18 1,908,379 -0.11(-0.68%)
Feb 18, 2011 16.24 16.41 16.14 16.29 2,021,690 +0.09(+0.56%)
Feb 17, 2011 16.27 16.29 16.03 16.20 2,541,249 -0.07(-0.43%)
Feb 16, 2011 16.33 16.50 16.17 16.27 1,922,770 +0.00(+0.00%)
Feb 15, 2011 16.20 16.35 16.14 16.27 740,306 +0.00(+0.00%)
Feb 14, 2011 16.14 16.40 16.01 16.27 1,948,529 +0.19(+1.18%)
Feb 11, 2011 16.10 16.31 15.97 16.08 3,461,332 -0.09(-0.56%)
Feb 10, 2011 16.03 16.47 15.90 16.17 1,219,550 -0.07(-0.43%)
Feb 09, 2011 16.22 16.36 15.93 16.24 1,715,141 -0.05(-0.31%)
Feb 08, 2011 16.61 16.69 16.20 16.29 2,210,016 -0.49(-2.92%)
Feb 07, 2011 17.09 17.11 16.53 16.78 2,559,531 -0.21(-1.24%)
Feb 04, 2011 16.71 17.07 16.41 16.99 2,063,244 +0.38(+2.29%)
Feb 03, 2011 16.32 16.76 16.00 16.61 3,770,302 +0.63(+3.94%)
Feb 02, 2011 15.60 16.25 15.57 15.98 2,972,829 +0.44(+2.83%)
Feb 01, 2011 15.05 15.95 15.00 15.54 4,053,602 +0.55(+3.67%)
Jan 31, 2011 14.95 15.09 14.90 14.99 4,372,475 +0.00(+0.00%)
Jan 28, 2011 15.00 15.04 14.66 14.99 3,132,397 +0.01(+0.07%)
Jan 27, 2011 15.07 15.10 14.86 14.98 1,904,948 +0.02(+0.13%)
Jan 26, 2011 14.90 15.09 14.63 14.96 1,687,721 +0.13(+0.88%)
Jan 25, 2011 15.00 15.09 14.72 14.83 3,208,602 -0.24(-1.59%)
Jan 24, 2011 15.09 15.37 14.98 15.07 1,480,543 -0.04(-0.26%)
Jan 21, 2011 15.02 15.27 14.95 15.11 1,569,146 +0.07(+0.47%)
Jan 20, 2011 15.07 15.20 14.75 15.04 1,655,482 -0.21(-1.38%)
Jan 19, 2011 15.69 15.89 15.00 15.25 1,715,767 -0.45(-2.87%)
Jan 18, 2011 15.76 15.76 15.33 15.70 1,752,154 +0.02(+0.13%)
Jan 14, 2011 15.60 15.82 15.52 15.68 2,173,870 +0.03(+0.19%)
Jan 13, 2011 15.32 15.65 15.15 15.65 3,658,761 +0.43(+2.83%)
Jan 12, 2011 15.10 15.30 15.06 15.22 1,177,801 +0.22(+1.47%)
Jan 11, 2011 15.48 15.50 14.82 15.00 1,286,019 -0.09(-0.60%)
Jan 10, 2011 15.04 15.20 14.91 15.09 1,454,320 +0.12(+0.80%)
Jan 07, 2011 15.30 15.40 14.93 14.97 1,006,730 -0.26(-1.71%)
Jan 06, 2011 15.06 15.29 14.83 15.23 2,225,784 +0.09(+0.59%)
Jan 05, 2011 14.41 15.20 14.15 15.14 1,623,102 +0.69(+4.78%)
Jan 04, 2011 14.50 14.68 14.23 14.45 1,251,045 -0.05(-0.34%)
Jan 03, 2011 14.43 14.52 14.35 14.50 2,419,721 +0.30(+2.11%)
Dec 31, 2010 14.43 14.55 14.09 14.20 1,102,243 -0.13(-0.91%)
Dec 30, 2010 14.49 14.66 14.33 14.33 1,190,782 -0.07(-0.49%)
Dec 29, 2010 14.15 14.49 14.00 14.40 759,382 +0.25(+1.77%)
Dec 28, 2010 14.43 14.45 14.10 14.15 1,246,994 -0.27(-1.87%)
Dec 27, 2010 14.42 14.51 14.15 14.42 514,354 -0.08(-0.55%)
Dec 23, 2010 14.60 14.60 14.39 14.50 668,363 -0.03(-0.21%)
Dec 22, 2010 14.68 14.81 14.32 14.53 2,025,942 +0.04(+0.28%)
Dec 21, 2010 13.68 14.55 13.68 14.49 3,073,347 +0.92(+6.78%)
Dec 20, 2010 13.45 13.75 13.38 13.57 1,483,210 +0.19(+1.42%)
Dec 17, 2010 13.46 13.49 13.26 13.38 1,267,493 +0.05(+0.38%)
Dec 16, 2010 13.44 13.56 13.25 13.33 928,209 -0.22(-1.62%)
Dec 15, 2010 13.50 13.70 13.48 13.55 1,770,333 +0.08(+0.59%)
Dec 14, 2010 13.46 13.50 13.30 13.47 2,293,080 +0.03(+0.24%)
Dec 13, 2010 13.41 13.46 13.30 13.44 1,621,314 +0.03(+0.21%)
Dec 10, 2010 13.48 13.48 13.29 13.41 3,214,688 +0.03(+0.22%)
Dec 09, 2010 13.40 13.54 13.24 13.38 2,391,241 +0.10(+0.75%)
Dec 08, 2010 13.07 13.28 12.99 13.28 1,915,655 +0.21(+1.61%)
Dec 07, 2010 12.96 13.12 12.94 13.07 2,362,870 +0.18(+1.40%)
Dec 06, 2010 12.88 12.95 12.80 12.89 1,192,405 +0.12(+0.94%)
Dec 03, 2010 12.75 12.90 12.74 12.77 892,512 +0.00(+0.00%)
Dec 02, 2010 12.62 12.85 12.62 12.77 751,238 +0.12(+0.95%)
Dec 01, 2010 12.94 12.94 12.52 12.65 1,510,248 +0.07(+0.56%)
Nov 30, 2010 12.73 12.75 12.57 12.58 1,024,466 -0.16(-1.26%)
Nov 29, 2010 13.35 13.35 12.50 12.74 1,260,969 -0.09(-0.70%)
Nov 26, 2010 12.79 12.94 12.68 12.83 541,551 -0.01(-0.08%)
Nov 24, 2010 12.83 12.84 12.84 12.84 686,438 +0.08(+0.63%)
Nov 23, 2010 12.67 12.81 12.60 12.76 1,066,888 -0.02(-0.16%)
Nov 22, 2010 12.85 13.03 12.75 12.78 1,637,904 -0.02(-0.16%)
Nov 19, 2010 12.75 12.93 12.65 12.80 752,033 +0.05(+0.39%)
Nov 18, 2010 12.85 12.99 12.65 12.75 4,297,658 +0.10(+0.79%)
Nov 17, 2010 12.79 12.79 12.65 12.65 252,447 -0.09(-0.71%)
Nov 16, 2010 12.91 12.95 12.65 12.74 941,872 -0.30(-2.30%)
Nov 15, 2010 13.21 13.35 12.98 13.04 848,241 -0.16(-1.21%)
Nov 12, 2010 13.25 13.32 12.94 13.20 821,903 -0.07(-0.53%)
Nov 11, 2010 12.97 13.41 12.89 13.27 1,579,448 +0.34(+2.63%)
Nov 10, 2010 12.85 13.05 12.84 12.93 1,195,002 +0.17(+1.33%)
Nov 09, 2010 13.12 13.46 12.62 12.76 1,443,359 -0.46(-3.48%)
Nov 08, 2010 13.20 13.34 13.16 13.22 625,179 -0.03(-0.23%)
Nov 05, 2010 13.20 13.75 13.11 13.25 4,005,903 -0.14(-1.05%)
Nov 04, 2010 13.00 13.45 12.80 13.39 2,631,369 +0.69(+5.43%)
Nov 03, 2010 12.70 12.78 12.40 12.70 1,136,782 +0.05(+0.40%)
Nov 02, 2010 12.64 12.79 12.43 12.65 1,176,365 +0.14(+1.12%)
Nov 01, 2010 12.84 12.94 12.41 12.51 1,660,605 -0.17(-1.34%)
Oct 29, 2010 12.02 12.97 11.75 12.68 2,954,169 +0.32(+2.59%)
Oct 28, 2010 12.26 12.62 11.19 12.36 2,549,175 +0.25(+2.06%)
Oct 27, 2010 11.97 12.25 11.81 12.11 1,082,257 +0.15(+1.25%)
Oct 25, 2010 11.94 12.12 11.88 11.96 839,549 +0.20(+1.70%)
Oct 22, 2010 11.77 12.00 11.74 11.76 1,105,601 -0.04(-0.34%)
Oct 21, 2010 11.54 12.18 11.41 11.80 3,246,221 +0.42(+3.69%)
Oct 20, 2010 10.94 11.44 10.94 11.38 330,050 +0.43(+3.93%)
Oct 19, 2010 11.15 11.24 10.85 10.95 311,599 -0.27(-2.41%)
Oct 18, 2010 11.00 11.23 10.98 11.22 290,833 +0.24(+2.19%)
Oct 15, 2010 11.18 11.25 10.95 10.98 354,399 -0.22(-1.96%)
Oct 14, 2010 11.28 11.35 11.09 11.20 697,663 -0.16(-1.41%)
Oct 13, 2010 11.33 11.55 11.20 11.36 1,899,551 +0.07(+0.62%)
Oct 12, 2010 11.00 11.43 11.00 11.29 1,068,323 +0.29(+2.64%)
Oct 11, 2010 11.12 11.12 10.81 11.00 1,110,913 -0.10(-0.90%)
Oct 08, 2010 11.10 11.18 10.63 11.10 3,009,834 +0.52(+4.91%)
Oct 07, 2010 10.49 10.63 10.40 10.58 292,194 +0.08(+0.76%)
Oct 06, 2010 10.78 10.87 10.40 10.50 999,704 -0.33(-3.05%)
Oct 05, 2010 10.70 10.93 10.66 10.83 1,475,554 +0.10(+0.93%)
Oct 04, 2010 10.85 10.92 10.73 10.73 865,973 -0.11(-1.01%)
Oct 01, 2010 10.84 10.90 10.62 10.84 1,459,550 +0.24(+2.26%)
Sep 30, 2010 10.65 11.00 10.40 10.60 984,317 +0.00(+0.00%)
Sep 29, 2010 10.35 10.65 10.26 10.60 761,447 +0.11(+1.05%)
Sep 28, 2010 10.76 10.79 10.41 10.49 15,801,635 -0.19(-1.78%)
Sep 27, 2010 10.68 11.00 10.50 10.68 1,024,718 +0.04(+0.38%)
Sep 24, 2010 10.27 10.69 10.27 10.64 338,721 +0.36(+3.50%)
Sep 23, 2010 10.23 10.40 10.10 10.28 781,953 +0.03(+0.29%)
Sep 22, 2010 10.07 10.35 10.02 10.25 1,076,613 +0.15(+1.49%)
Sep 21, 2010 10.10 10.23 10.01 10.10 1,372,302 -0.01(-0.10%)
Sep 20, 2010 10.20 10.21 10.05 10.11 760,668 -0.09(-0.88%)
Sep 17, 2010 10.20 10.25 10.08 10.20 275,845 +0.02(+0.20%)
Sep 15, 2010 10.11 10.25 10.05 10.18 451,488 +0.07(+0.69%)
Sep 14, 2010 10.20 10.29 10.05 10.11 358,387 -0.17(-1.65%)
Sep 13, 2010 10.24 10.29 10.05 10.28 1,713,141 +0.12(+1.18%)
Sep 10, 2010 10.17 10.25 10.04 10.16 956,408 -0.01(-0.10%)
Sep 09, 2010 10.23 10.30 10.08 10.17 436,253 -0.08(-0.78%)
Sep 08, 2010 10.24 10.74 9.770 10.25 1,662,172 +0.00(+0.00%)
Sep 07, 2010 10.11 10.35 10.11 10.25 1,210,304 +0.00(+0.00%)
Sep 03, 2010 10.25 10.29 10.15 10.25 444,527 +0.04(+0.39%)
Sep 02, 2010 10.17 10.29 10.05 10.21 1,362,812 -0.03(-0.29%)
Sep 01, 2010 10.12 10.77 10.06 10.24 1,323,503 +0.22(+2.20%)
Aug 31, 2010 10.00 10.08 9.920 10.02 1,000,345 +0.02(+0.20%)
Aug 30, 2010 10.18 10.21 9.960 10.00 549,585 -0.23(-2.25%)
Aug 27, 2010 10.23 10.26 10.00 10.23 595,770 +0.17(+1.69%)
Aug 26, 2010 10.04 10.16 10.02 10.06 274,661 -0.06(-0.59%)
Aug 25, 2010 10.18 10.20 10.00 10.12 1,014,165 -0.05(-0.49%)
Aug 24, 2010 10.03 10.25 9.930 10.17 615,729 +0.06(+0.59%)
Aug 23, 2010 10.34 10.39 10.11 10.11 2,007,992 -0.19(-1.84%)
Aug 20, 2010 10.41 10.47 10.24 10.30 1,029,940 -0.12(-1.15%)
Aug 19, 2010 10.55 10.70 10.30 10.42 1,918,634 -0.12(-1.14%)
Aug 18, 2010 10.85 10.85 10.20 10.54 2,044,974 +0.15(+1.44%)
Aug 17, 2010 10.00 10.50 9.990 10.39 1,046,610 +0.40(+4.00%)
Aug 16, 2010 10.04 10.10 9.950 9.990 1,044,946 -0.17(-1.67%)
Aug 13, 2010 10.16 10.18 9.980 10.16 1,260,180 +0.10(+0.99%)
Aug 12, 2010 9.800 10.14 9.710 10.06 797,621 +0.24(+2.44%)
Aug 11, 2010 9.810 9.850 9.570 9.820 667,957 -0.12(-1.21%)
Aug 10, 2010 9.930 9.940 9.930 9.940 11,900 +0.05(+0.51%)
Aug 09, 2010 10.00 10.01 9.800 9.890 1,148,273 +0.03(+0.30%)
Aug 06, 2010 9.860 9.900 9.660 9.860 533,671 -0.04(-0.40%)
Aug 05, 2010 9.600 9.970 9.600 9.900 3,230,876 +0.36(+3.77%)
Aug 04, 2010 9.540 9.628 9.435 9.540 2,060,153 +0.01(+0.10%)
Aug 03, 2010 9.500 9.590 9.300 9.530 367,207 +0.09(+0.95%)
Aug 02, 2010 9.490 9.840 9.190 9.440 1,032,966 +0.39(+4.31%)
Jul 30, 2010 9.050 9.520 9.020 9.050 2,072,188 -0.43(-4.54%)
Jul 29, 2010 9.710 9.760 9.350 9.480 626,299 -0.11(-1.15%)
Jul 28, 2010 9.950 10.02 9.560 9.590 789,168 -0.26(-2.64%)
Jul 27, 2010 9.900 10.18 9.650 9.850 1,159,849 +0.16(+1.65%)
Jul 26, 2010 9.980 9.980 9.620 9.690 1,613,297 +0.19(+2.00%)
Jul 23, 2010 9.280 9.500 9.280 9.500 257,356 +0.20(+2.15%)
Jul 22, 2010 8.800 9.350 8.800 9.300 2,691,658 +0.50(+5.68%)
Jul 21, 2010 9.260 9.290 8.640 8.800 746,780 -0.45(-4.86%)
Jul 20, 2010 10.18 10.18 8.830 9.250 3,116,549 -0.54(-5.52%)
Jul 19, 2010 9.950 9.970 9.680 9.790 272,583 +0.10(+1.03%)
Jul 16, 2010 9.690 10.33 9.400 9.690 428,375 -0.51(-5.00%)
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.