KKR & Co. LP (NY: KKR )

75.48 USD +1.48 (+2.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 23.90 24.06 23.76 23.99 1,931,893 +0.09(+0.38%)
Jul 31, 2015 24.08 24.19 23.86 23.90 1,898,122 -0.14(-0.58%)
Jul 30, 2015 24.29 24.29 24.02 24.04 2,040,111 -0.56(-2.28%)
Jul 29, 2015 24.32 24.70 24.28 24.60 3,228,665 +0.40(+1.65%)
Jul 28, 2015 24.00 24.31 23.80 24.20 3,464,450 +0.45(+1.89%)
Jul 27, 2015 23.95 23.96 23.50 23.75 3,287,557 -0.37(-1.53%)
Jul 24, 2015 24.52 24.67 24.08 24.12 2,961,535 -0.15(-0.62%)
Jul 23, 2015 24.40 24.79 24.18 24.27 4,224,539 +0.18(+0.75%)
Jul 22, 2015 24.14 24.33 23.97 24.09 2,246,596 -0.11(-0.45%)
Jul 21, 2015 23.83 24.24 23.76 24.20 2,291,242 +0.44(+1.85%)
Jul 20, 2015 24.19 24.20 23.70 23.76 1,892,054 -0.39(-1.61%)
Jul 17, 2015 24.14 24.15 24.00 24.15 1,263,206 +0.01(+0.04%)
Jul 16, 2015 24.15 24.19 23.93 24.14 2,200,512 +0.10(+0.42%)
Jul 15, 2015 23.82 24.12 23.74 24.04 2,909,792 +0.22(+0.92%)
Jul 14, 2015 23.51 23.82 23.46 23.82 2,958,653 +0.31(+1.32%)
Jul 13, 2015 23.23 23.56 23.20 23.51 2,349,893 +0.34(+1.47%)
Jul 10, 2015 23.05 23.25 22.81 23.17 2,218,146 +0.36(+1.58%)
Jul 09, 2015 22.61 22.81 22.52 22.81 1,459,314 +0.39(+1.74%)
Jul 08, 2015 22.96 22.99 22.35 22.42 2,416,797 -0.66(-2.86%)
Jul 07, 2015 23.23 23.27 22.75 23.08 2,219,963 -0.07(-0.30%)
Jul 06, 2015 23.10 23.27 23.01 23.15 1,585,729 -0.12(-0.52%)
Jul 02, 2015 23.07 23.27 23.27 23.27 1,700,400 +0.24(+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.