KKR & Co. LP (NY: KKR )

66.03 USD +1.23 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.40 12.88 12.40 12.84 3,378,129 +0.50(+4.05%)
Feb 26, 2016 12.36 12.61 12.17 12.34 6,365,052 +0.08(+0.65%)
Feb 25, 2016 12.60 12.71 11.94 12.26 8,151,404 -0.36(-2.85%)
Feb 24, 2016 12.76 12.87 12.39 12.62 5,374,814 -0.39(-3.00%)
Feb 23, 2016 13.03 13.19 12.79 13.01 2,373,198 -0.15(-1.14%)
Feb 22, 2016 12.98 13.23 12.91 13.16 2,407,093 +0.34(+2.65%)
Feb 19, 2016 12.71 13.04 12.59 12.82 2,776,768 +0.01(+0.08%)
Feb 18, 2016 12.64 12.87 12.35 12.81 4,090,476 +0.21(+1.67%)
Feb 17, 2016 12.20 12.62 12.15 12.60 6,593,387 +0.12(+0.96%)
Feb 16, 2016 12.12 12.51 11.99 12.48 4,687,295 +0.54(+4.52%)
Feb 12, 2016 11.23 11.94 11.94 11.94 5,623,000 +0.81(+7.28%)
Feb 11, 2016 11.30 11.70 10.89 11.13 13,048,200 -0.58(-4.95%)
Feb 10, 2016 12.78 12.80 11.67 11.71 7,702,242 -0.91(-7.21%)
Feb 09, 2016 12.60 12.93 12.30 12.62 4,672,807 -0.31(-2.40%)
Feb 08, 2016 13.61 13.63 12.72 12.93 4,368,813 -0.90(-6.51%)
Feb 05, 2016 13.67 14.32 13.67 13.83 3,251,170 +0.19(+1.39%)
Feb 04, 2016 13.20 13.70 13.16 13.64 3,703,622 +0.39(+2.94%)
Feb 03, 2016 13.51 13.51 12.78 13.25 5,024,408 -0.13(-0.97%)
Feb 02, 2016 13.69 13.69 13.32 13.38 3,069,643 -0.53(-3.81%)
Feb 01, 2016 13.49 14.10 13.40 13.91 2,758,504 +0.28(+2.05%)
Jan 29, 2016 13.57 13.85 13.43 13.63 2,751,832 +0.10(+0.74%)
Jan 28, 2016 13.51 13.63 13.21 13.53 2,428,336 +0.14(+1.05%)
Jan 27, 2016 13.64 13.74 13.02 13.39 5,091,733 -0.35(-2.55%)
Jan 26, 2016 13.46 13.94 13.34 13.74 3,271,754 +0.34(+2.54%)
Jan 25, 2016 14.37 14.43 13.34 13.40 3,973,982 -1.01(-7.01%)
Jan 22, 2016 14.79 14.89 14.17 14.41 2,614,092 +0.04(+0.28%)
Jan 21, 2016 13.62 14.74 13.59 14.37 6,305,741 +0.75(+5.51%)
Jan 20, 2016 12.92 13.74 12.69 13.62 7,605,373 +0.45(+3.42%)
Jan 19, 2016 13.50 13.81 13.17 13.17 6,330,452 -0.27(-2.01%)
Jan 15, 2016 13.25 13.44 13.44 13.44 6,909,200 -0.51(-3.66%)
Jan 14, 2016 13.38 14.20 12.71 13.95 7,000,821 +0.63(+4.73%)
Jan 13, 2016 13.64 14.00 13.32 13.32 5,185,864 -0.22(-1.62%)
Jan 12, 2016 13.80 13.98 13.15 13.54 5,400,306 -0.14(-1.02%)
Jan 11, 2016 14.20 14.34 13.47 13.68 6,110,299 -0.48(-3.39%)
Jan 08, 2016 14.68 14.72 14.13 14.16 4,460,935 -0.33(-2.28%)
Jan 07, 2016 14.79 15.08 14.38 14.49 3,450,834 -0.65(-4.29%)
Jan 06, 2016 15.12 15.39 14.90 15.14 4,825,184 -0.31(-2.01%)
Jan 05, 2016 15.80 15.97 15.34 15.45 3,557,023 -0.33(-2.09%)
Jan 04, 2016 15.30 15.88 15.21 15.78 2,812,389 +0.19(+1.22%)
Dec 31, 2015 15.52 15.59 15.59 15.59 3,330,200 -0.02(-0.13%)
Dec 30, 2015 15.38 15.73 15.37 15.61 2,911,693 -0.05(-0.32%)
Dec 29, 2015 15.91 15.97 15.39 15.66 3,852,531 -0.14(-0.89%)
Dec 28, 2015 15.96 15.98 15.70 15.80 4,003,894 -0.24(-1.50%)
Dec 24, 2015 16.09 16.04 16.04 16.04 2,753,000 -0.15(-0.93%)
Dec 23, 2015 15.82 16.23 15.75 16.19 3,594,914 +0.48(+3.06%)
Dec 22, 2015 15.89 15.89 15.62 15.71 2,712,213 -0.14(-0.88%)
Dec 21, 2015 15.64 16.08 15.61 15.85 3,580,204 +0.29(+1.86%)
Dec 18, 2015 15.62 15.99 15.47 15.56 4,412,099 -0.20(-1.27%)
Dec 17, 2015 15.48 15.88 15.47 15.76 3,623,085 +0.38(+2.47%)
Dec 16, 2015 15.40 15.50 15.01 15.38 3,874,501 +0.15(+0.98%)
Dec 15, 2015 14.60 15.41 14.53 15.23 5,431,724 +0.78(+5.40%)
Dec 14, 2015 15.16 15.25 14.33 14.45 6,582,685 -0.75(-4.93%)
Dec 11, 2015 16.10 16.25 15.16 15.20 6,861,168 -1.21(-7.37%)
Dec 10, 2015 15.83 16.54 15.79 16.41 4,542,835 +0.67(+4.26%)
Dec 09, 2015 15.99 16.32 15.70 15.74 4,013,133 -0.28(-1.75%)
Dec 08, 2015 15.85 16.15 15.77 16.02 4,219,051 -0.14(-0.87%)
Dec 07, 2015 16.17 16.35 15.76 16.16 4,418,514 -0.17(-1.04%)
Dec 04, 2015 16.38 16.63 16.15 16.33 3,743,776 -0.05(-0.31%)
Dec 03, 2015 16.68 16.75 16.18 16.38 3,543,734 -0.20(-1.21%)
Dec 02, 2015 16.91 16.97 16.53 16.58 2,263,543 -0.34(-2.01%)
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.