KKR & Co. LP (NY: KKR )

63.60 USD +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.38 17.76 16.95 17.15 6,755,505 -0.15(-0.87%)
Oct 29, 2015 16.50 17.97 16.14 17.30 11,625,743 +0.45(+2.67%)
Oct 28, 2015 15.97 17.23 15.89 16.85 15,274,820 -0.75(-4.26%)
Oct 27, 2015 17.69 17.85 17.24 17.60 1,989,624 -0.17(-0.96%)
Oct 26, 2015 17.80 17.92 17.66 17.77 3,010,484 -0.02(-0.11%)
Oct 23, 2015 17.64 18.00 17.57 17.79 2,232,555 +0.40(+2.30%)
Oct 22, 2015 17.21 17.54 17.14 17.39 1,915,893 +0.34(+1.99%)
Oct 21, 2015 17.04 17.29 17.04 17.05 1,723,715 +0.08(+0.47%)
Oct 20, 2015 17.25 17.35 16.91 16.97 4,148,633 -0.26(-1.51%)
Oct 19, 2015 17.80 17.80 17.22 17.23 3,285,700 -0.57(-3.20%)
Oct 16, 2015 17.80 17.86 17.58 17.80 2,838,841 +0.10(+0.56%)
Oct 15, 2015 17.70 17.82 17.42 17.70 4,175,010 +0.09(+0.51%)
Oct 14, 2015 18.00 18.13 17.56 17.61 2,292,052 -0.29(-1.62%)
Oct 13, 2015 18.14 18.34 17.83 17.90 1,987,493 -0.45(-2.45%)
Oct 12, 2015 18.68 18.70 18.07 18.35 2,016,023 -0.32(-1.71%)
Oct 09, 2015 18.90 18.95 18.59 18.67 1,215,091 -0.09(-0.48%)
Oct 08, 2015 18.55 18.94 18.42 18.76 1,447,612 +0.14(+0.75%)
Oct 07, 2015 18.49 19.08 18.45 18.62 2,548,789 +0.28(+1.53%)
Oct 06, 2015 18.24 18.63 18.20 18.34 4,527,157 +0.08(+0.44%)
Oct 05, 2015 17.58 18.27 17.50 18.26 2,183,838 +0.82(+4.70%)
Oct 02, 2015 16.90 17.45 16.63 17.44 1,837,128 +0.28(+1.63%)
Oct 01, 2015 16.81 17.28 16.70 17.16 3,509,300 +0.38(+2.26%)
Sep 30, 2015 16.25 16.86 16.02 16.78 3,066,042 +0.65(+4.03%)
Sep 29, 2015 16.60 16.66 15.97 16.13 4,786,711 -0.39(-2.36%)
Sep 28, 2015 17.39 17.45 16.38 16.52 4,072,500 -0.93(-5.33%)
Sep 25, 2015 17.90 18.03 17.39 17.45 2,418,008 -0.20(-1.13%)
Sep 24, 2015 17.79 17.81 17.20 17.65 2,774,410 -0.34(-1.89%)
Sep 23, 2015 18.48 18.52 17.85 17.99 3,608,565 -0.44(-2.39%)
Sep 22, 2015 18.54 18.60 18.30 18.43 1,805,901 -0.41(-2.18%)
Sep 21, 2015 18.93 19.06 18.65 18.84 2,088,393 +0.00(+0.00%)
Sep 18, 2015 19.15 19.15 18.64 18.84 2,129,482 -0.62(-3.19%)
Sep 17, 2015 18.97 19.71 18.84 19.46 2,592,974 +0.50(+2.64%)
Sep 16, 2015 18.85 19.00 18.60 18.96 1,465,465 +0.07(+0.37%)
Sep 15, 2015 18.44 18.94 18.33 18.89 1,492,767 +0.49(+2.66%)
Sep 14, 2015 18.51 18.68 18.23 18.40 1,167,902 -0.10(-0.54%)
Sep 11, 2015 18.35 18.57 18.25 18.50 2,477,245 +0.13(+0.71%)
Sep 10, 2015 18.93 19.02 18.31 18.37 4,059,154 -0.54(-2.86%)
Sep 09, 2015 19.80 19.99 18.74 18.91 2,881,378 -0.57(-2.93%)
Sep 08, 2015 19.12 19.55 18.97 19.48 1,801,130 +0.74(+3.95%)
Sep 04, 2015 18.77 18.74 18.74 18.74 2,674,400 -0.20(-1.06%)
Sep 03, 2015 18.62 19.28 18.55 18.94 3,926,754 +0.42(+2.27%)
Sep 02, 2015 18.91 18.93 18.21 18.52 3,677,771 +0.00(+0.00%)
Sep 01, 2015 18.79 19.13 18.40 18.52 3,758,717 -0.57(-2.99%)
Aug 31, 2015 19.83 19.88 19.08 19.09 2,954,202 -0.82(-4.12%)
Aug 28, 2015 20.24 20.33 19.86 19.91 1,889,116 -0.43(-2.11%)
Aug 27, 2015 20.00 20.75 19.77 20.34 4,551,860 +0.79(+4.04%)
Aug 26, 2015 19.51 19.72 18.95 19.55 4,871,700 +0.65(+3.44%)
Aug 25, 2015 19.50 19.76 18.89 18.90 5,663,499 +0.21(+1.12%)
Aug 24, 2015 17.73 19.43 8.000 18.69 7,070,510 -0.86(-4.40%)
Aug 21, 2015 19.94 20.04 19.18 19.55 7,960,382 -0.72(-3.55%)
Aug 20, 2015 21.26 21.26 20.05 20.27 6,836,622 -1.23(-5.72%)
Aug 19, 2015 21.80 21.89 21.41 21.50 3,408,426 -0.40(-1.83%)
Aug 18, 2015 22.15 22.15 21.67 21.90 4,233,075 -0.29(-1.31%)
Aug 17, 2015 22.12 22.49 22.12 22.19 4,749,548 -0.67(-2.93%)
Aug 14, 2015 22.80 22.92 22.61 22.86 1,856,234 +0.12(+0.53%)
Aug 13, 2015 22.74 22.81 22.33 22.74 1,810,828 +0.10(+0.44%)
Aug 12, 2015 22.57 22.70 21.90 22.64 3,463,063 -0.14(-0.61%)
Aug 11, 2015 22.84 23.00 22.71 22.78 1,927,396 -0.49(-2.11%)
Aug 10, 2015 23.19 23.33 23.02 23.27 2,375,491 +0.27(+1.17%)
Aug 07, 2015 23.27 23.47 22.60 23.00 2,824,945 -0.25(-1.08%)
Aug 06, 2015 23.93 23.99 23.05 23.25 2,987,449 -0.55(-2.31%)
Aug 05, 2015 23.97 24.00 23.62 23.80 2,948,444 -0.14(-0.58%)
Aug 04, 2015 24.01 24.12 23.85 23.94 1,503,001 -0.05(-0.21%)
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.