KKR & Co. LP (NY: KKR )

47.27 -1.78 (-3.64%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.44 24.44 24.44 0 +0.02(+0.08%)
Aug 30, 2018 24.59 24.63 24.32 24.42 2,617,673 -0.25(-1.03%)
Aug 29, 2018 24.61 24.76 24.30 24.67 2,292,038 +0.01(+0.04%)
Aug 28, 2018 24.84 25.10 24.57 24.66 1,937,642 -0.13(-0.53%)
Aug 27, 2018 25.17 25.19 24.70 24.79 3,027,501 -0.22(-0.86%)
Aug 24, 2018 24.96 25.10 24.83 25.01 1,311,485 +0.19(+0.76%)
Aug 23, 2018 24.59 24.94 24.56 24.82 2,150,622 +0.26(+1.07%)
Aug 22, 2018 24.26 24.71 24.00 24.56 2,173,564 +0.30(+1.24%)
Aug 21, 2018 24.00 24.42 23.96 24.26 2,123,654 +0.32(+1.33%)
Aug 20, 2018 23.70 24.20 23.68 23.94 3,742,381 +0.14(+0.59%)
Aug 17, 2018 23.72 23.90 23.63 23.80 1,773,942 +0.03(+0.12%)
Aug 16, 2018 23.75 23.86 23.70 23.77 1,576,140 +0.25(+1.08%)
Aug 15, 2018 23.63 23.85 23.47 23.52 2,389,248 -0.32(-1.34%)
Aug 14, 2018 23.66 23.96 23.60 23.84 4,403,271 +0.22(+0.95%)
Aug 13, 2018 24.11 24.17 23.54 23.61 3,595,368 -0.50(-2.06%)
Aug 10, 2018 24.34 24.34 23.96 24.11 3,557,596 -0.48(-1.94%)
Aug 09, 2018 24.41 24.77 24.35 24.59 2,277,185 +0.09(+0.38%)
Aug 08, 2018 24.74 24.89 24.47 24.49 2,521,203 -0.22(-0.91%)
Aug 07, 2018 24.97 25.07 24.71 24.72 2,873,889 -0.24(-0.98%)
Aug 06, 2018 25.24 25.28 24.84 24.96 3,209,445 -0.29(-1.15%)
Aug 03, 2018 25.33 25.39 24.97 25.25 3,126,198 -0.01(-0.04%)
Aug 02, 2018 25.31 25.47 25.26 25.26 2,604,923 -0.24(-0.95%)
Aug 01, 2018 25.50 25.58 25.41 25.50 5,126,941 +0.01(+0.04%)
Jul 31, 2018 25.55 25.66 25.48 25.49 3,827,206 +0.07(+0.26%)
Jul 30, 2018 25.47 25.81 25.29 25.43 5,785,498 -0.33(-1.27%)
Jul 27, 2018 25.97 26.02 25.72 25.75 6,228,992 +2.62(+11.31%)
Jun 29, 2018 23.14 23.14 23.14 0 +0.37(+1.64%)
Jun 28, 2018 23.12 23.19 22.54 22.76 5,883,095 -0.36(-1.57%)
Jun 27, 2018 23.35 23.37 23.10 23.13 9,948,982 -0.15(-0.64%)
Jun 26, 2018 22.78 23.31 22.65 23.28 8,453,429 +0.43(+1.87%)
Jun 25, 2018 23.09 23.13 22.68 22.85 4,264,066 -0.29(-1.25%)
Jun 22, 2018 22.95 23.28 22.90 23.14 6,156,097 +0.26(+1.14%)
Jun 21, 2018 22.65 22.90 22.33 22.88 3,865,050 +0.27(+1.19%)
Jun 20, 2018 22.57 22.81 22.53 22.61 3,266,888 +0.09(+0.41%)
Jun 19, 2018 22.14 22.58 22.03 22.51 3,364,050 +0.20(+0.92%)
Jun 18, 2018 22.16 22.43 22.05 22.31 2,731,223 +0.05(+0.21%)
Jun 15, 2018 22.49 22.12 22.26 3,972,893 +0.14(+0.63%)
Jun 14, 2018 22.04 22.22 21.82 22.12 2,128,560 +0.12(+0.55%)
Jun 13, 2018 21.70 22.29 21.70 22.00 3,548,348 +0.36(+1.68%)
Jun 12, 2018 21.78 21.78 21.42 21.64 1,691,197 -0.02(-0.09%)
Jun 11, 2018 21.28 21.80 21.28 21.66 2,849,664 +0.26(+1.22%)
Jun 08, 2018 20.90 21.41 20.86 21.40 2,402,082 +0.47(+2.22%)
Jun 07, 2018 21.17 21.18 20.87 20.93 1,150,737 -0.17(-0.79%)
Jun 06, 2018 21.17 20.88 21.10 1,463,982 +0.20(+0.94%)
Jun 05, 2018 20.90 20.98 20.74 20.90 1,429,393 -0.07(-0.31%)
Jun 04, 2018 21.04 21.12 20.87 20.97 1,218,514 +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.