KKR & Co. LP (NY: KKR )

74.45 USD -1.86 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 20.08 20.20 19.46 19.48 2,206,942 -0.64(-3.18%)
May 30, 2013 19.98 20.29 19.82 20.12 2,757,464 +0.01(+0.05%)
May 29, 2013 20.59 20.60 19.87 20.11 1,905,908 -0.54(-2.62%)
May 28, 2013 20.54 20.96 20.50 20.65 5,053,500 +0.49(+2.43%)
May 24, 2013 19.90 20.31 19.81 20.16 2,665,430 +0.09(+0.45%)
May 23, 2013 20.11 20.59 19.09 20.07 6,427,755 -0.44(-2.15%)
May 22, 2013 20.95 21.15 20.35 20.51 3,242,725 -0.40(-1.91%)
May 21, 2013 21.11 21.19 20.87 20.91 2,402,241 -0.06(-0.29%)
May 20, 2013 20.93 21.16 20.92 20.97 3,685,400 +0.06(+0.29%)
May 17, 2013 20.70 20.99 20.56 20.91 3,414,460 +0.36(+1.75%)
May 16, 2013 20.64 20.80 20.55 20.55 2,460,505 -0.02(-0.10%)
May 15, 2013 21.17 21.17 20.52 20.57 1,851,159 +0.19(+0.93%)
May 13, 2013 20.70 20.81 20.30 20.38 1,905,036 -0.32(-1.55%)
May 10, 2013 21.00 21.02 20.62 20.70 1,185,810 -0.25(-1.19%)
May 09, 2013 21.15 21.25 20.89 20.95 3,538,980 -0.18(-0.85%)
May 08, 2013 20.75 21.15 20.60 21.13 3,158,276 +0.53(+2.57%)
May 07, 2013 21.22 21.30 20.52 20.60 3,250,860 -0.55(-2.60%)
May 06, 2013 20.91 21.28 20.91 21.15 1,914,292 +0.38(+1.83%)
May 03, 2013 20.78 21.01 20.50 20.77 2,076,492 +0.27(+1.32%)
May 02, 2013 20.74 20.79 20.25 20.50 2,250,139 -0.24(-1.16%)
May 01, 2013 21.00 21.10 20.74 20.74 2,104,041 -0.26(-1.24%)
Apr 30, 2013 21.09 21.29 20.98 21.00 3,047,006 -0.02(-0.10%)
Apr 29, 2013 21.13 21.20 20.82 21.02 2,890,496 -0.03(-0.14%)
Apr 26, 2013 21.29 21.18 20.80 21.05 2,187,367 -0.01(-0.05%)
Apr 25, 2013 20.55 21.60 20.50 21.06 4,874,214 +0.87(+4.31%)
Apr 24, 2013 20.00 20.33 19.91 20.19 2,580,675 +0.29(+1.46%)
Apr 23, 2013 19.67 20.25 19.55 19.90 1,973,672 +0.41(+2.10%)
Apr 22, 2013 19.30 19.67 19.30 19.49 1,438,896 +0.24(+1.25%)
Apr 19, 2013 19.23 19.49 19.07 19.25 1,192,790 -0.01(-0.05%)
Apr 18, 2013 19.96 19.97 19.12 19.26 2,335,667 -0.43(-2.18%)
Apr 17, 2013 20.27 20.36 19.48 19.69 2,037,268 -0.68(-3.34%)
Apr 16, 2013 19.87 20.44 19.78 20.37 2,697,166 +1.01(+5.22%)
Apr 15, 2013 19.59 19.70 18.76 19.36 2,462,249 -0.19(-0.97%)
Apr 12, 2013 19.94 19.95 19.46 19.55 1,905,125 -0.21(-1.06%)
Apr 11, 2013 20.87 20.97 19.63 19.76 2,983,290 -0.44(-2.18%)
Apr 10, 2013 19.65 20.80 19.51 20.20 3,584,641 +0.60(+3.06%)
Apr 09, 2013 19.46 19.96 19.18 19.60 2,323,570 +0.18(+0.93%)
Apr 08, 2013 19.23 19.52 19.20 19.42 1,781,941 +0.30(+1.57%)
Apr 05, 2013 18.51 19.16 18.50 19.12 1,500,866 +0.28(+1.49%)
Apr 04, 2013 18.85 19.10 18.45 18.84 2,254,061 +0.23(+1.24%)
Apr 03, 2013 19.44 19.50 18.52 18.61 1,857,840 -0.68(-3.53%)
Apr 02, 2013 19.61 19.66 19.28 19.29 2,604,639 -0.11(-0.57%)
Apr 01, 2013 19.48 19.72 19.40 19.40 2,551,778 +0.08(+0.41%)
Mar 28, 2013 19.43 19.49 19.00 19.32 1,447,978 -0.02(-0.10%)
Mar 27, 2013 18.99 19.47 18.86 19.34 1,839,776 +0.27(+1.42%)
Mar 26, 2013 18.45 19.15 18.42 19.07 1,490,367 +0.76(+4.15%)
Mar 25, 2013 18.75 18.90 18.18 18.31 2,472,977 -0.31(-1.66%)
Mar 22, 2013 19.01 19.08 18.51 18.62 1,836,637 -0.32(-1.69%)
Mar 21, 2013 19.28 19.44 18.86 18.94 1,353,367 -0.35(-1.81%)
Mar 20, 2013 18.82 19.34 18.75 19.29 1,782,592 +0.60(+3.21%)
Mar 19, 2013 19.35 19.51 18.56 18.69 2,622,417 -0.64(-3.31%)
Mar 18, 2013 19.30 19.42 19.11 19.33 2,291,243 -0.18(-0.92%)
Mar 15, 2013 19.78 19.80 19.29 19.51 2,547,416 -0.21(-1.06%)
Mar 14, 2013 20.00 20.00 19.66 19.72 2,699,871 +0.09(+0.46%)
Mar 13, 2013 19.30 19.78 19.23 19.63 3,080,011 +0.43(+2.24%)
Mar 12, 2013 19.26 19.41 19.12 19.20 2,386,928 -0.02(-0.10%)
Mar 11, 2013 19.05 19.29 18.90 19.22 2,709,608 +0.19(+1.00%)
Mar 08, 2013 19.00 19.05 18.88 19.03 2,216,868 +0.23(+1.22%)
Mar 07, 2013 18.95 19.05 18.69 18.80 1,736,256 -0.05(-0.27%)
Mar 06, 2013 19.00 19.01 18.68 18.85 1,840,364 +0.05(+0.27%)
Mar 05, 2013 18.94 19.17 18.60 18.80 2,997,451 +0.32(+1.73%)
Mar 04, 2013 18.31 18.60 18.20 18.48 4,461,919 +0.19(+1.04%)
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.