KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.90 20.90 20.55 20.74 1,734,894 -0.20(-0.98%)
Nov 26, 2014 20.90 20.95 20.95 20.95 3,518,703 +0.16(+0.76%)
Nov 25, 2014 20.99 20.99 20.77 20.79 4,176,758 -0.15(-0.71%)
Nov 24, 2014 21.39 21.45 20.89 20.94 4,223,603 -0.36(-1.70%)
Nov 21, 2014 21.41 21.48 21.18 21.30 2,408,000 -0.05(-0.22%)
Nov 20, 2014 21.14 21.35 20.88 21.35 2,234,142 +0.09(+0.44%)
Nov 19, 2014 21.14 21.44 21.07 21.26 3,435,572 +0.13(+0.62%)
Nov 18, 2014 21.01 21.29 20.84 21.13 4,119,148 +0.32(+1.52%)
Nov 17, 2014 20.60 20.84 20.55 20.81 3,718,205 +0.16(+0.77%)
Nov 14, 2014 20.53 20.81 20.49 20.65 3,501,859 +0.11(+0.54%)
Nov 13, 2014 20.48 20.76 20.30 20.54 3,614,263 +0.07(+0.32%)
Nov 12, 2014 20.20 20.51 20.07 20.47 2,792,450 +0.21(+1.06%)
Nov 11, 2014 20.31 20.37 20.08 20.26 1,817,271 -0.07(-0.37%)
Nov 10, 2014 19.92 20.43 19.92 20.33 3,204,820 +0.42(+2.10%)
Nov 07, 2014 19.80 19.96 19.62 19.92 2,732,777 +0.12(+0.61%)
Nov 06, 2014 19.80 19.84 19.58 19.79 2,027,329 -0.01(-0.05%)
Nov 05, 2014 20.02 20.02 19.48 19.80 3,114,699 +0.02(+0.09%)
Nov 04, 2014 19.72 19.88 19.51 19.79 3,543,996 +0.03(+0.14%)
Nov 03, 2014 20.13 20.26 19.72 19.76 4,248,929 -0.32(-1.58%)
Oct 31, 2014 20.22 20.36 20.06 20.07 3,935,990 +0.12(+0.61%)
Oct 30, 2014 20.30 20.38 19.88 19.95 4,542,994 -0.76(-3.69%)
Oct 29, 2014 21.07 21.07 20.69 20.72 4,158,486 -0.34(-1.64%)
Oct 28, 2014 21.00 21.35 20.79 21.06 2,434,100 +0.21(+1.03%)
Oct 27, 2014 20.92 20.95 20.95 20.85 5,912,606 -0.10(-0.49%)
Oct 24, 2014 20.30 21.01 20.30 20.95 4,215,577 +0.69(+3.40%)
Oct 23, 2014 20.08 20.57 20.03 20.26 5,304,920 +0.36(+1.82%)
Oct 22, 2014 20.48 20.70 19.87 19.90 8,097,042 -0.47(-2.33%)
Oct 21, 2014 19.79 20.37 19.52 20.37 4,414,839 +0.80(+4.09%)
Oct 20, 2014 19.10 19.66 19.02 19.57 3,892,842 +0.50(+2.64%)
Oct 17, 2014 18.85 19.38 18.65 19.07 4,786,738 +0.53(+2.86%)
Oct 16, 2014 18.22 18.65 17.83 18.54 5,872,224 -0.04(-0.20%)
Oct 15, 2014 18.35 18.67 17.54 18.58 8,874,875 +0.00(+0.00%)
Oct 14, 2014 18.65 18.76 18.44 18.58 4,449,065 -0.03(-0.15%)
Oct 13, 2014 19.13 19.21 18.53 18.60 4,051,662 -0.51(-2.68%)
Oct 10, 2014 19.51 19.53 18.97 19.12 4,932,367 -0.42(-2.14%)
Oct 09, 2014 20.19 20.23 19.45 19.53 3,962,579 -0.75(-3.72%)
Oct 08, 2014 20.16 20.39 19.47 20.29 4,965,747 +0.25(+1.25%)
Oct 07, 2014 20.30 20.55 19.97 20.04 3,369,950 -0.35(-1.74%)
Oct 06, 2014 20.29 20.58 20.18 20.39 3,026,257 +0.25(+1.25%)
Oct 03, 2014 20.21 20.24 19.99 20.14 2,767,739 +0.20(+0.98%)
Oct 02, 2014 20.12 20.14 19.12 19.94 6,500,535 -0.22(-1.11%)
Oct 01, 2014 20.72 20.74 20.15 20.17 3,846,476 -0.60(-2.87%)
Sep 30, 2014 20.86 20.97 20.58 20.76 2,188,816 -0.07(-0.31%)
Sep 29, 2014 20.68 20.92 20.50 20.83 2,301,101 +0.00(+0.00%)
Sep 26, 2014 20.36 20.97 20.32 20.83 1,852,533 +0.54(+2.66%)
Sep 25, 2014 20.30 20.38 20.12 20.29 2,821,008 -0.08(-0.41%)
Sep 24, 2014 20.45 20.48 20.03 20.37 3,539,313 -0.05(-0.23%)
Sep 23, 2014 20.72 20.75 20.34 20.42 2,563,271 -0.34(-1.66%)
Sep 22, 2014 20.93 21.00 20.67 20.76 2,055,613 -0.23(-1.11%)
Sep 19, 2014 21.10 21.14 20.87 21.00 1,739,801 +0.03(+0.13%)
Sep 18, 2014 21.13 21.22 20.86 20.97 2,149,282 -0.12(-0.57%)
Sep 17, 2014 21.28 21.53 20.99 21.09 2,251,430 -0.04(-0.18%)
Sep 16, 2014 21.04 21.26 20.89 21.13 1,506,828 +0.07(+0.31%)
Sep 15, 2014 21.19 21.24 20.89 21.06 1,419,406 -0.11(-0.53%)
Sep 12, 2014 21.24 21.41 21.14 21.17 2,535,349 -0.02(-0.09%)
Sep 11, 2014 20.96 21.24 20.96 21.19 2,148,770 +0.19(+0.89%)
Sep 10, 2014 20.95 21.13 20.82 21.01 2,733,390 +0.02(+0.09%)
Sep 09, 2014 20.90 21.06 20.79 20.99 2,570,244 +0.04(+0.18%)
Sep 08, 2014 21.19 21.24 20.64 20.95 4,358,421 -0.25(-1.19%)
Sep 05, 2014 21.32 21.39 21.07 21.20 2,694,036 -0.11(-0.52%)
Sep 04, 2014 21.60 21.65 21.14 21.31 2,824,109 -0.29(-1.34%)
Sep 03, 2014 21.80 21.80 21.37 21.60 3,222,414 -0.10(-0.47%)
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.