KKR & Co. LP (NY: KKR )

63.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.08 26.08 26.08 0 +0.02(+0.08%)
Aug 30, 2018 26.25 26.29 25.96 26.06 2,452,636 -0.27(-1.03%)
Aug 29, 2018 26.27 26.43 25.94 26.33 2,147,532 +0.01(+0.04%)
Aug 28, 2018 26.51 26.79 26.23 26.32 1,815,479 -0.14(-0.53%)
Aug 27, 2018 26.86 26.88 26.36 26.46 2,836,626 -0.23(-0.86%)
Aug 24, 2018 26.64 26.79 26.50 26.69 1,228,800 +0.20(+0.76%)
Aug 23, 2018 26.25 26.62 26.21 26.49 2,015,031 +0.28(+1.07%)
Aug 22, 2018 25.89 26.37 25.62 26.21 2,036,527 +0.32(+1.24%)
Aug 21, 2018 25.61 26.06 25.57 25.89 1,989,764 +0.34(+1.33%)
Aug 20, 2018 25.30 25.83 25.27 25.55 3,506,434 +0.15(+0.59%)
Aug 17, 2018 25.32 25.51 25.22 25.40 1,662,100 +0.03(+0.12%)
Aug 16, 2018 25.35 25.47 25.30 25.37 1,476,769 +0.27(+1.08%)
Aug 15, 2018 25.22 25.45 25.05 25.10 2,238,613 -0.34(-1.34%)
Aug 14, 2018 25.25 25.57 25.19 25.44 4,125,657 +0.24(+0.95%)
Aug 13, 2018 25.73 25.80 25.12 25.20 3,368,690 -0.53(-2.06%)
Aug 10, 2018 25.98 25.98 25.57 25.73 3,333,300 -0.51(-1.94%)
Aug 09, 2018 26.05 26.44 25.99 26.24 2,133,615 +0.10(+0.38%)
Aug 08, 2018 26.40 26.56 26.12 26.14 2,362,248 -0.24(-0.91%)
Aug 07, 2018 26.65 26.76 26.37 26.38 2,692,698 -0.26(-0.98%)
Aug 06, 2018 26.94 26.98 26.51 26.64 3,007,099 -0.31(-1.15%)
Aug 03, 2018 27.03 27.10 26.65 26.95 2,929,100 -0.18(-0.66%)
Aug 02, 2018 27.18 27.36 27.13 27.13 2,425,396 -0.26(-0.95%)
Aug 01, 2018 27.39 27.47 27.29 27.39 4,773,601 +0.01(+0.04%)
Jul 31, 2018 27.44 27.56 27.37 27.38 3,563,441 +0.07(+0.26%)
Jul 30, 2018 27.36 27.72 27.16 27.31 5,386,771 -0.35(-1.27%)
Jul 27, 2018 27.89 27.95 27.62 27.66 5,799,700 +2.81(+11.31%)
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%)
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.