KKR & Co. LP (NY: KKR )

78.29 USD +1.95 (+2.55%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.85 15.01 14.62 14.99 1,152,183 +0.13(+0.87%)
Aug 30, 2016 14.75 14.91 14.75 14.86 826,037 +0.06(+0.41%)
Aug 29, 2016 14.57 14.86 14.56 14.80 850,935 +0.23(+1.58%)
Aug 26, 2016 14.68 14.88 14.56 14.57 1,281,486 -0.11(-0.75%)
Aug 25, 2016 14.75 14.87 14.61 14.68 1,147,937 -0.12(-0.81%)
Aug 24, 2016 14.92 15.04 14.78 14.80 1,033,752 -0.17(-1.14%)
Aug 23, 2016 15.12 15.13 14.94 14.97 1,992,331 -0.12(-0.80%)
Aug 22, 2016 15.00 15.11 14.83 15.09 1,974,811 +0.00(+0.00%)
Aug 19, 2016 15.05 15.17 14.94 15.09 1,577,030 +0.04(+0.27%)
Aug 18, 2016 14.66 15.07 14.66 15.05 1,705,042 +0.37(+2.52%)
Aug 17, 2016 14.79 14.82 14.54 14.68 1,275,249 -0.09(-0.61%)
Aug 16, 2016 14.89 15.05 14.75 14.77 1,686,247 -0.15(-1.01%)
Aug 15, 2016 14.80 15.07 14.80 14.92 1,947,024 +0.14(+0.95%)
Aug 12, 2016 14.76 14.87 14.70 14.78 1,195,058 -0.03(-0.20%)
Aug 11, 2016 14.65 14.87 14.65 14.81 1,424,823 +0.18(+1.23%)
Aug 10, 2016 14.81 14.85 14.50 14.63 1,693,512 -0.24(-1.61%)
Aug 09, 2016 14.73 14.98 14.73 14.87 1,356,459 +0.01(+0.07%)
Aug 08, 2016 14.70 15.00 14.68 14.86 3,171,912 +0.23(+1.57%)
Aug 05, 2016 14.58 14.75 14.50 14.63 1,941,965 +0.14(+0.97%)
Aug 04, 2016 14.28 14.60 14.27 14.49 1,821,246 +0.23(+1.61%)
Aug 03, 2016 13.94 14.46 13.93 14.26 3,787,203 +0.12(+0.85%)
Aug 02, 2016 14.58 14.72 14.00 14.14 2,519,425 -0.41(-2.82%)
Aug 01, 2016 14.46 14.93 14.46 14.55 3,257,089 +0.11(+0.76%)
Jul 29, 2016 14.60 14.69 14.39 14.44 1,930,836 -0.24(-1.63%)
Jul 28, 2016 14.65 14.73 14.42 14.68 2,893,133 -0.04(-0.27%)
Jul 27, 2016 14.50 14.93 14.30 14.72 4,972,787 +0.25(+1.73%)
Jul 26, 2016 14.03 14.49 13.66 14.47 5,613,740 +0.55(+3.95%)
Jul 25, 2016 14.25 14.25 13.84 13.92 3,919,157 -0.18(-1.28%)
Jul 22, 2016 13.85 14.12 13.69 14.10 3,045,048 +0.25(+1.81%)
Jul 21, 2016 13.68 13.90 13.56 13.85 2,649,760 +0.17(+1.24%)
Jul 20, 2016 13.04 13.71 13.00 13.68 7,604,475 +0.62(+4.75%)
Jul 19, 2016 13.03 13.08 12.87 13.06 2,655,614 +0.14(+1.08%)
Jul 18, 2016 12.85 13.13 12.85 12.92 1,929,506 +0.07(+0.54%)
Jul 15, 2016 12.57 12.93 12.56 12.85 2,264,667 +0.28(+2.23%)
Jul 14, 2016 12.52 12.64 12.50 12.57 2,066,427 +0.17(+1.37%)
Jul 13, 2016 12.43 12.49 12.15 12.40 3,177,036 -0.08(-0.64%)
Jul 12, 2016 12.62 12.66 12.36 12.48 4,815,909 +0.00(+0.00%)
Jul 11, 2016 12.32 12.51 12.26 12.48 3,444,009 +0.18(+1.46%)
Jul 08, 2016 12.25 12.37 12.09 12.30 3,093,746 +0.21(+1.74%)
Jul 07, 2016 12.10 12.27 11.99 12.09 3,116,407 +0.09(+0.75%)
Jul 06, 2016 11.99 12.04 11.63 12.00 3,974,606 -0.06(-0.50%)
Jul 05, 2016 12.21 12.26 11.95 12.06 3,207,090 -0.28(-2.27%)
Jul 01, 2016 12.25 12.34 12.34 12.34 1,595,300 +0.00(+0.00%)
Jun 30, 2016 12.45 12.60 12.24 12.34 1,903,901 -0.14(-1.12%)
Jun 29, 2016 12.21 12.52 12.06 12.48 1,909,439 +0.47(+3.91%)
Jun 28, 2016 12.40 12.50 11.90 12.01 2,318,018 +0.03(+0.25%)
Jun 27, 2016 12.21 12.21 11.90 11.98 4,008,639 -0.44(-3.54%)
Jun 24, 2016 12.45 12.91 12.35 12.42 4,347,354 -0.83(-6.26%)
Jun 23, 2016 13.22 13.41 13.14 13.25 2,661,071 +0.24(+1.84%)
Jun 22, 2016 13.10 13.29 13.00 13.01 2,110,864 -0.07(-0.54%)
Jun 21, 2016 12.85 13.13 12.78 13.08 2,248,504 +0.30(+2.35%)
Jun 20, 2016 12.65 12.99 12.62 12.78 2,585,911 +0.32(+2.57%)
Jun 17, 2016 12.45 12.65 12.39 12.46 2,191,260 +0.05(+0.40%)
Jun 16, 2016 12.58 12.62 12.17 12.41 2,842,608 -0.28(-2.21%)
Jun 15, 2016 12.80 12.98 12.65 12.69 3,858,813 -0.03(-0.24%)
Jun 14, 2016 13.03 13.21 12.69 12.72 2,727,699 -0.39(-2.97%)
Jun 13, 2016 13.23 13.42 13.05 13.11 2,745,886 -0.26(-1.94%)
Jun 10, 2016 13.43 13.48 13.26 13.37 3,163,467 -0.27(-1.98%)
Jun 09, 2016 13.82 13.85 13.54 13.64 2,151,749 -0.27(-1.94%)
Jun 08, 2016 14.04 14.22 13.88 13.91 2,105,843 -0.16(-1.14%)
Jun 07, 2016 14.07 14.31 14.06 14.07 3,621,364 +0.03(+0.21%)
Jun 06, 2016 13.54 14.09 13.50 14.04 2,279,524 +0.50(+3.69%)
Jun 03, 2016 13.53 13.59 13.42 13.54 1,960,179 -0.12(-0.88%)
Jun 02, 2016 13.50 13.70 13.50 13.66 1,467,313 +0.03(+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.