KKR & Co. LP (NY: KKR )

48.57 +2.18 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.83 23.95 23.60 23.73 491,692 -0.09(-0.38%)
Nov 27, 2013 23.82 24.03 23.64 23.82 859,454 +0.02(+0.08%)
Nov 26, 2013 23.77 24.08 23.75 23.80 1,017,809 +0.10(+0.42%)
Nov 25, 2013 23.45 23.88 23.37 23.70 2,076,582 +0.40(+1.72%)
Nov 22, 2013 22.88 23.46 22.81 23.30 1,329,307 +0.41(+1.79%)
Nov 21, 2013 22.25 23.06 22.08 22.89 1,330,334 +0.16(+0.70%)
Nov 20, 2013 22.79 22.92 22.53 22.73 634,198 +0.02(+0.09%)
Nov 19, 2013 22.87 22.94 22.49 22.71 1,026,446 -0.06(-0.26%)
Nov 18, 2013 23.14 23.24 22.70 22.77 1,299,264 -0.19(-0.83%)
Nov 15, 2013 22.99 23.33 22.87 22.96 1,560,082 -0.03(-0.13%)
Nov 14, 2013 23.20 23.48 22.97 22.99 2,156,551 +0.53(+2.36%)
Nov 12, 2013 23.00 23.00 22.27 22.46 1,244,694 -0.54(-2.35%)
Nov 11, 2013 23.30 23.35 22.86 23.00 3,457,833 -0.35(-1.50%)
Nov 08, 2013 22.88 23.48 22.88 23.35 4,497,600 +0.55(+2.41%)
Nov 07, 2013 23.39 23.40 22.69 22.80 3,347,897 -0.44(-1.89%)
Nov 06, 2013 23.25 23.34 22.95 23.24 1,251,880 +0.24(+1.04%)
Nov 05, 2013 22.84 23.36 22.63 23.00 1,598,577 +0.13(+0.57%)
Nov 04, 2013 22.65 22.90 22.32 22.87 1,506,535 +0.41(+1.83%)
Nov 01, 2013 22.02 22.52 21.97 22.46 1,332,531 +0.51(+2.32%)
Oct 31, 2013 22.83 22.99 21.95 21.95 2,730,906 -1.01(-4.40%)
Oct 30, 2013 23.75 23.85 22.86 22.96 1,817,059 -0.79(-3.33%)
Oct 29, 2013 23.85 23.96 23.31 23.75 1,759,535 +0.02(+0.08%)
Oct 28, 2013 23.85 23.95 23.60 23.73 2,448,374 +0.08(+0.34%)
Oct 25, 2013 23.69 23.72 23.05 23.65 2,162,693 +0.29(+1.24%)
Oct 24, 2013 23.52 23.90 23.00 23.36 3,146,130 +0.45(+1.96%)
Oct 23, 2013 23.04 23.50 22.88 22.91 1,987,097 -0.30(-1.29%)
Oct 22, 2013 23.20 23.36 22.70 23.21 1,968,611 +0.26(+1.13%)
Oct 21, 2013 23.01 23.25 22.78 22.95 2,143,739 +0.11(+0.48%)
Oct 18, 2013 22.25 23.00 21.86 22.84 3,018,540 +0.83(+3.77%)
Oct 17, 2013 21.65 22.23 21.65 22.01 2,323,801 +0.16(+0.73%)
Oct 16, 2013 20.87 21.88 20.87 21.85 4,138,182 +1.07(+5.15%)
Oct 15, 2013 20.92 21.18 20.71 20.78 903,102 -0.02(-0.10%)
Oct 14, 2013 20.82 20.88 20.42 20.80 2,527,285 -0.21(-1.00%)
Oct 11, 2013 20.30 21.30 20.30 21.01 1,396,097 +0.60(+2.94%)
Oct 10, 2013 19.75 20.51 19.75 20.41 1,853,394 +0.47(+2.36%)
Oct 09, 2013 20.27 20.73 19.68 19.94 2,459,939 -0.36(-1.77%)
Oct 08, 2013 20.62 20.98 20.25 20.30 1,721,577 -0.41(-1.98%)
Oct 07, 2013 20.62 20.76 20.41 20.71 1,616,253 -0.17(-0.81%)
Oct 04, 2013 21.00 21.16 20.55 20.88 1,659,463 -0.12(-0.57%)
Oct 03, 2013 21.26 21.31 20.65 21.00 1,161,209 -0.14(-0.66%)
Oct 02, 2013 20.87 21.17 20.75 21.14 974,607 +0.06(+0.28%)
Oct 01, 2013 20.70 21.35 20.56 21.08 1,815,905 +0.19(+0.91%)
Sep 27, 2013 20.37 20.92 20.30 20.89 1,976,412 +0.29(+1.41%)
Sep 26, 2013 20.09 20.71 20.09 20.60 2,077,769 +0.51(+2.54%)
Sep 25, 2013 19.56 20.26 19.56 20.09 3,311,619 +0.59(+3.03%)
Sep 24, 2013 19.55 19.62 19.33 19.50 1,640,327 -0.12(-0.61%)
Sep 23, 2013 20.04 20.12 19.44 19.62 1,557,644 -0.52(-2.58%)
Sep 20, 2013 20.57 20.65 20.04 20.14 1,072,937 -0.46(-2.23%)
Sep 19, 2013 20.53 20.79 20.53 20.60 936,797 +0.11(+0.54%)
Sep 18, 2013 20.22 20.55 20.20 20.49 1,401,995 +0.24(+1.19%)
Sep 17, 2013 20.23 20.30 20.17 20.25 939,131 -0.01(-0.05%)
Sep 16, 2013 20.27 20.38 20.19 20.26 1,247,245 +0.23(+1.15%)
Sep 13, 2013 20.00 20.14 20.00 20.03 743,643 +0.02(+0.10%)
Sep 12, 2013 20.00 20.03 19.88 20.01 635,083 +0.01(+0.05%)
Sep 11, 2013 20.16 20.19 19.92 20.00 3,242,999 -0.11(-0.55%)
Sep 10, 2013 19.91 20.13 19.91 20.11 1,335,063 +0.33(+1.67%)
Sep 09, 2013 19.70 19.80 19.60 19.78 788,254 +0.21(+1.07%)
Sep 06, 2013 19.47 19.65 19.40 19.57 1,075,437 +0.15(+0.77%)
Sep 05, 2013 19.31 19.51 19.31 19.42 830,405 +0.09(+0.47%)
Sep 04, 2013 19.47 19.47 19.24 19.33 1,074,739 +0.14(+0.73%)
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.