KKR & Co. LP (NY: KKR )

66.21 USD -0.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.85 24.85 24.85 0 +0.40(+1.64%)
Jun 28, 2018 24.83 24.91 24.21 24.45 5,477,642 -0.39(-1.57%)
Jun 27, 2018 25.08 25.10 24.81 24.84 9,263,314 -0.16(-0.64%)
Jun 26, 2018 24.47 25.04 24.33 25.00 7,870,832 +0.46(+1.87%)
Jun 25, 2018 24.80 24.84 24.36 24.54 3,970,194 -0.31(-1.25%)
Jun 22, 2018 24.65 25.00 24.60 24.85 5,731,829 +0.28(+1.14%)
Jun 21, 2018 24.33 24.59 23.98 24.57 3,598,677 +0.29(+1.19%)
Jun 20, 2018 24.24 24.50 24.20 24.28 3,041,740 +0.10(+0.41%)
Jun 19, 2018 23.78 24.25 23.67 24.18 3,132,205 +0.22(+0.92%)
Jun 18, 2018 23.80 24.08 23.68 23.96 2,542,992 +0.05(+0.21%)
Jun 15, 2018 24.16 23.76 23.91 3,699,088 +0.15(+0.63%)
Jun 14, 2018 23.67 23.86 23.44 23.76 1,981,863 +0.13(+0.55%)
Jun 13, 2018 23.31 23.93 23.31 23.63 3,303,802 +0.39(+1.68%)
Jun 12, 2018 23.39 23.39 23.00 23.24 1,574,643 -0.02(-0.09%)
Jun 11, 2018 22.86 23.42 22.85 23.26 2,653,270 +0.28(+1.22%)
Jun 08, 2018 22.45 23.00 22.40 22.98 2,236,535 +0.50(+2.22%)
Jun 07, 2018 22.74 22.75 22.41 22.48 1,071,430 -0.18(-0.79%)
Jun 06, 2018 22.74 22.42 22.66 1,363,087 +0.21(+0.94%)
Jun 05, 2018 22.45 22.53 22.27 22.45 1,330,882 -0.07(-0.31%)
Jun 04, 2018 22.60 22.68 22.41 22.52 1,134,536 +0.05(+0.22%)
Jun 01, 2018 22.35 22.68 22.35 22.47 1,446,459 +0.24(+1.08%)
May 31, 2018 22.05 22.30 22.01 22.23 1,130,742 +0.08(+0.36%)
May 30, 2018 22.00 22.32 21.93 22.15 1,722,466 +0.24(+1.10%)
May 29, 2018 22.22 22.33 21.65 21.91 2,827,270 -0.55(-2.45%)
May 25, 2018 22.46 22.46 22.46 0 -0.04(-0.18%)
May 24, 2018 22.19 22.57 22.05 22.50 2,638,328 +0.21(+0.94%)
May 23, 2018 22.49 22.57 22.10 22.29 3,125,251 -0.28(-1.24%)
May 22, 2018 22.69 22.85 22.38 22.57 5,888,253 -0.08(-0.35%)
May 21, 2018 22.50 22.90 22.43 22.65 1,973,528 +0.25(+1.12%)
May 18, 2018 22.73 22.73 22.30 22.40 1,787,252 -0.31(-1.37%)
May 17, 2018 22.31 22.80 22.25 22.71 3,106,867 +0.39(+1.75%)
May 16, 2018 21.80 22.67 21.80 22.32 3,631,631 +0.72(+3.33%)
May 15, 2018 21.73 21.95 21.54 21.60 2,436,690 -0.15(-0.69%)
May 14, 2018 22.05 22.17 21.47 21.75 2,573,321 -0.28(-1.27%)
May 11, 2018 22.34 22.62 21.80 22.03 3,250,312 -0.48(-2.13%)
May 10, 2018 22.27 22.82 22.04 22.51 5,705,768 -0.37(-1.62%)
May 09, 2018 22.73 22.97 22.66 22.88 6,678,039 +0.21(+0.93%)
May 08, 2018 22.80 22.82 22.41 22.67 7,031,040 +0.08(+0.35%)
May 07, 2018 23.00 23.00 22.34 22.59 11,319,174 -0.41(-1.78%)
May 04, 2018 22.25 23.00 22.11 23.00 16,583,308 +0.86(+3.88%)
May 03, 2018 23.24 23.29 22.03 22.14 11,826,768 +0.64(+2.98%)
May 02, 2018 21.39 21.70 21.24 21.50 4,789,421 +0.10(+0.47%)
May 01, 2018 20.88 21.57 20.81 21.40 3,840,819 +0.46(+2.20%)
Apr 30, 2018 20.90 21.67 20.66 20.94 3,875,042 +0.08(+0.38%)
Apr 27, 2018 20.85 20.90 20.65 20.86 752,806 -0.03(-0.14%)
Apr 26, 2018 20.75 20.98 20.61 20.89 882,885 +0.14(+0.67%)
Apr 25, 2018 21.05 21.15 20.73 20.75 1,972,192 -0.40(-1.89%)
Apr 24, 2018 21.45 21.57 20.98 21.15 1,539,746 -0.16(-0.75%)
Apr 23, 2018 21.49 21.60 21.24 21.31 2,287,423 -0.11(-0.51%)
Apr 20, 2018 21.20 21.49 21.14 21.42 1,820,323 +0.27(+1.28%)
Apr 19, 2018 20.96 21.21 20.83 21.15 1,880,831 +0.18(+0.86%)
Apr 18, 2018 21.00 21.21 20.92 20.97 1,271,144 -0.01(-0.05%)
Apr 17, 2018 20.84 21.07 20.79 20.98 1,536,299 +0.26(+1.25%)
Apr 16, 2018 20.39 20.76 20.29 20.72 1,389,319 +0.39(+1.92%)
Apr 13, 2018 20.67 20.77 20.27 20.33 1,696,139 -0.25(-1.21%)
Apr 12, 2018 20.34 20.69 20.29 20.58 1,515,656 +0.35(+1.73%)
Apr 11, 2018 20.24 20.57 20.20 20.23 2,723,675 -0.18(-0.88%)
Apr 10, 2018 20.20 20.48 20.12 20.41 996,926 +0.40(+2.00%)
Apr 09, 2018 20.16 20.37 19.99 20.01 2,069,177 +0.00(+0.00%)
Apr 06, 2018 20.03 20.26 19.86 20.01 2,152,353 -0.32(-1.57%)
Apr 05, 2018 20.30 20.51 20.13 20.33 1,817,733 +0.23(+1.14%)
Apr 04, 2018 19.44 20.17 19.37 20.10 2,593,565 +0.39(+1.98%)
Apr 03, 2018 20.03 20.21 19.65 19.71 2,255,986 -0.18(-0.90%)
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.