KKR & Co. LP (NY: KKR )

51.11 -0.74 (-1.43%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.73 38.41 37.28 38.04 3,880,385 +0.01(+0.03%)
Jan 28, 2021 37.10 38.40 36.77 38.03 2,116,535 +1.35(+3.67%)
Jan 27, 2021 37.36 37.61 36.61 36.68 2,957,472 -1.55(-4.06%)
Jan 26, 2021 39.01 39.06 38.15 38.23 2,768,352 -0.39(-1.01%)
Jan 25, 2021 39.11 39.53 38.28 38.62 3,085,925 -0.63(-1.62%)
Jan 22, 2021 39.86 40.23 39.24 39.26 1,918,177 -0.92(-2.28%)
Jan 21, 2021 40.57 40.76 39.99 40.18 1,471,580 -0.31(-0.77%)
Jan 20, 2021 40.30 40.63 40.22 40.49 1,760,888 +0.48(+1.20%)
Jan 19, 2021 40.16 40.17 39.62 40.01 2,030,492 +0.24(+0.61%)
Jan 15, 2021 39.73 39.94 39.22 39.77 2,155,530 -0.25(-0.63%)
Jan 14, 2021 40.32 40.52 39.86 40.02 1,767,481 -0.21(-0.53%)
Jan 13, 2021 39.54 40.51 39.23 40.24 3,584,169 +0.76(+1.93%)
Jan 12, 2021 39.67 39.79 39.35 39.47 1,056,399 -0.16(-0.39%)
Jan 11, 2021 39.29 39.87 39.20 39.63 1,474,903 +0.09(+0.22%)
Jan 08, 2021 39.46 39.89 39.06 39.54 2,318,647 +0.31(+0.80%)
Jan 07, 2021 38.75 39.48 38.67 39.23 2,904,630 +0.80(+2.08%)
Jan 06, 2021 38.47 38.72 37.55 38.43 4,730,609 +0.08(+0.20%)
Jan 05, 2021 38.76 39.05 38.23 38.35 2,018,117 -0.37(-0.96%)
Jan 04, 2021 39.57 39.74 38.26 38.72 2,342,439 -0.82(-2.07%)
Dec 31, 2020 39.54 39.54 39.54 1,082,211 +0.78(+2.02%)
Dec 30, 2020 38.67 39.33 38.61 38.76 1,082,211 +0.25(+0.66%)
Dec 29, 2020 38.80 38.92 38.28 38.51 1,249,455 -0.05(-0.13%)
Dec 28, 2020 39.16 39.35 38.55 38.56 2,136,523 -0.35(-0.90%)
Dec 24, 2020 38.81 38.92 38.61 38.91 790,187 +0.19(+0.48%)
Dec 23, 2020 38.79 39.14 38.70 38.72 2,878,809 +0.16(+0.41%)
Dec 22, 2020 38.81 38.92 38.43 38.57 2,838,292 -0.21(-0.53%)
Dec 21, 2020 38.72 39.04 38.23 38.77 2,255,515 -0.33(-0.85%)
Dec 18, 2020 39.55 39.59 38.93 39.10 5,861,127 -0.37(-0.94%)
Dec 17, 2020 39.35 39.76 39.16 39.47 1,969,182 +0.21(+0.52%)
Dec 16, 2020 38.83 39.43 38.73 39.27 2,137,497 +0.57(+1.46%)
Dec 15, 2020 38.65 38.76 38.32 38.70 1,557,086 +0.40(+1.05%)
Dec 14, 2020 39.03 39.32 38.30 38.30 2,468,700 -0.39(-1.01%)
Dec 11, 2020 37.84 38.70 37.81 38.69 2,093,171 +0.60(+1.56%)
Dec 10, 2020 37.91 38.14 37.64 38.10 2,600,190 -0.14(-0.36%)
Dec 09, 2020 39.00 39.08 38.18 38.23 1,897,096 -0.58(-1.48%)
Dec 08, 2020 38.76 39.30 38.61 38.81 1,698,718 -0.13(-0.33%)
Dec 07, 2020 38.61 39.03 38.45 38.94 1,641,570 +0.29(+0.76%)
Dec 04, 2020 38.52 38.93 38.15 38.64 1,528,357 +0.34(+0.89%)
Dec 03, 2020 38.43 38.87 38.18 38.30 1,567,244 +0.00(+0.00%)
Dec 02, 2020 38.05 38.46 37.58 38.30 2,315,522 +0.29(+0.77%)
Dec 01, 2020 37.64 38.17 37.51 38.01 1,910,829 +0.97(+2.61%)
Nov 30, 2020 37.68 37.80 36.95 37.04 3,990,327 -0.76(-2.01%)
Nov 27, 2020 38.10 38.26 37.73 37.80 1,118,262 -0.16(-0.41%)
Nov 25, 2020 37.35 37.99 37.19 37.96 1,780,353 +0.66(+1.78%)
Nov 24, 2020 38.17 38.27 36.89 37.30 4,681,791 -0.41(-1.09%)
Nov 23, 2020 37.43 37.79 37.30 37.71 2,558,491 +0.41(+1.10%)
Nov 20, 2020 37.45 37.65 37.02 37.30 2,340,867 -0.27(-0.73%)
Nov 19, 2020 37.14 37.58 36.70 37.57 2,690,047 +0.40(+1.08%)
Nov 18, 2020 37.28 37.76 37.11 37.17 3,094,481 +0.09(+0.24%)
Nov 17, 2020 36.89 37.10 36.53 37.08 1,869,921 +0.22(+0.61%)
Nov 16, 2020 37.36 37.43 36.75 36.86 2,152,343 +0.22(+0.61%)
Nov 13, 2020 36.08 36.89 35.97 36.63 4,871,063 +0.88(+2.47%)
Nov 12, 2020 35.65 36.25 35.29 35.75 4,139,614 +0.02(+0.05%)
Nov 11, 2020 35.63 36.10 35.34 35.73 8,633,108 -1.62(-4.33%)
Nov 10, 2020 37.07 37.43 36.70 37.34 2,832,968 +0.36(+0.97%)
Nov 09, 2020 38.47 38.73 36.95 36.98 3,373,222 -0.21(-0.58%)
Nov 06, 2020 37.02 37.45 36.46 37.20 1,934,295 +0.04(+0.10%)
Nov 05, 2020 36.55 38.28 36.36 37.16 3,998,282 +1.01(+2.80%)
Nov 04, 2020 34.46 36.68 34.37 36.15 4,916,116 +2.20(+6.48%)
Nov 03, 2020 33.24 34.05 32.89 33.95 4,400,096 -0.16(-0.46%)
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.