KKR & Co. LP (NY: KKR )

47.92 -1.13 (-2.30%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.28 21.41 21.28 21.37 1,941,103 -0.05(-0.22%)
May 28, 2015 21.33 21.41 21.28 21.41 2,084,934 +0.02(+0.09%)
May 27, 2015 21.36 21.49 21.32 21.40 4,303,693 +0.05(+0.22%)
May 26, 2015 21.32 21.41 21.18 21.35 2,604,674 -0.01(-0.04%)
May 22, 2015 21.40 21.36 21.36 21.36 1,669,241 -0.04(-0.17%)
May 21, 2015 21.38 21.43 21.28 21.40 2,936,017 -0.02(-0.09%)
May 20, 2015 21.55 21.55 21.38 21.41 2,191,890 -0.11(-0.52%)
May 19, 2015 21.55 21.73 21.44 21.53 3,261,708 +0.00(+0.00%)
May 18, 2015 21.49 21.59 21.32 21.53 3,819,832 +0.10(+0.48%)
May 15, 2015 21.33 21.44 21.24 21.42 2,317,923 +0.09(+0.44%)
May 14, 2015 21.29 21.41 21.24 21.33 2,356,927 +0.13(+0.62%)
May 13, 2015 21.13 21.29 21.11 21.20 2,326,273 +0.08(+0.40%)
May 12, 2015 21.02 21.13 20.92 21.12 1,842,398 +0.03(+0.13%)
May 11, 2015 21.09 21.13 21.01 21.09 2,008,532 +0.03(+0.13%)
May 08, 2015 21.11 21.20 21.01 21.06 2,819,058 +0.11(+0.53%)
May 07, 2015 21.05 21.16 20.91 20.95 2,617,960 -0.16(-0.75%)
May 06, 2015 21.32 21.40 21.06 21.11 1,884,696 -0.14(-0.66%)
May 05, 2015 21.28 21.49 21.21 21.25 2,841,268 +0.05(+0.22%)
May 04, 2015 21.14 21.38 21.14 21.20 2,311,432 +0.14(+0.66%)
May 01, 2015 21.03 21.21 21.03 21.06 1,794,308 +0.10(+0.49%)
Apr 30, 2015 21.38 21.38 20.96 20.96 2,171,742 -0.68(-3.14%)
Apr 29, 2015 21.68 21.82 21.57 21.64 2,990,325 -0.07(-0.34%)
Apr 28, 2015 21.58 21.74 21.40 21.71 2,113,423 +0.05(+0.21%)
Apr 27, 2015 21.70 21.77 21.50 21.67 2,811,439 -0.11(-0.51%)
Apr 24, 2015 21.99 21.99 21.57 21.78 2,884,578 -0.14(-0.64%)
Apr 23, 2015 21.76 22.15 21.63 21.92 3,350,411 +0.16(+0.73%)
Apr 22, 2015 21.53 21.79 21.37 21.76 2,460,300 +0.20(+0.91%)
Apr 21, 2015 21.65 21.71 21.39 21.56 2,007,759 -0.04(-0.17%)
Apr 20, 2015 21.64 21.82 21.44 21.60 1,745,484 +0.08(+0.39%)
Apr 17, 2015 21.65 21.71 21.40 21.52 1,556,296 -0.23(-1.07%)
Apr 16, 2015 21.47 21.88 21.38 21.75 4,309,899 +0.40(+1.88%)
Apr 15, 2015 21.24 21.47 21.13 21.35 2,015,924 +0.13(+0.61%)
Apr 14, 2015 21.33 21.36 21.00 21.22 1,924,267 -0.07(-0.35%)
Apr 13, 2015 21.14 21.32 21.08 21.29 1,850,824 +0.16(+0.75%)
Apr 10, 2015 20.95 21.20 20.91 21.14 1,568,760 +0.20(+0.98%)
Apr 09, 2015 20.92 21.09 20.81 20.93 1,876,668 -0.03(-0.13%)
Apr 08, 2015 20.98 21.05 20.84 20.96 1,963,424 -0.09(-0.44%)
Apr 07, 2015 21.25 21.28 20.97 21.05 2,384,780 -0.22(-1.05%)
Apr 06, 2015 21.27 21.49 21.19 21.28 3,961,531 -0.09(-0.44%)
Apr 02, 2015 21.51 21.37 21.37 21.37 1,503,949 -0.12(-0.56%)
Apr 01, 2015 21.22 21.55 21.19 21.49 2,235,228 +0.25(+1.18%)
Mar 31, 2015 21.14 21.32 21.01 21.24 2,153,036 +0.04(+0.18%)
Mar 30, 2015 21.12 21.31 21.01 21.20 2,255,842 +0.11(+0.53%)
Mar 27, 2015 20.97 21.15 20.92 21.09 1,608,144 +0.06(+0.27%)
Mar 26, 2015 21.19 21.19 20.82 21.03 1,514,265 -0.22(-1.05%)
Mar 25, 2015 21.47 21.51 21.10 21.26 2,133,778 -0.18(-0.83%)
Mar 24, 2015 21.55 21.60 21.22 21.43 1,773,989 -0.09(-0.43%)
Mar 23, 2015 21.53 21.65 21.46 21.53 1,380,114 +0.00(+0.00%)
Mar 20, 2015 21.33 21.63 21.25 21.53 1,866,751 +0.29(+1.36%)
Mar 19, 2015 21.31 21.35 21.03 21.24 1,354,646 -0.14(-0.65%)
Mar 18, 2015 21.41 21.60 21.24 21.38 2,180,486 -0.05(-0.22%)
Mar 17, 2015 21.28 21.44 21.21 21.42 1,270,618 +0.06(+0.26%)
Mar 16, 2015 21.29 21.51 21.22 21.37 1,846,417 +0.07(+0.35%)
Mar 13, 2015 21.26 21.39 21.00 21.29 1,606,656 -0.15(-0.69%)
Mar 12, 2015 21.40 21.50 21.20 21.44 2,059,783 +0.15(+0.70%)
Mar 11, 2015 21.28 21.39 21.06 21.29 1,442,204 +0.05(+0.22%)
Mar 10, 2015 21.55 21.59 20.91 21.25 3,720,112 -0.42(-1.93%)
Mar 09, 2015 22.08 22.16 21.53 21.67 1,820,801 -0.41(-1.86%)
Mar 06, 2015 22.10 22.28 21.93 22.08 3,268,211 +0.04(+0.17%)
Mar 05, 2015 22.13 22.40 22.00 22.04 2,906,446 -0.09(-0.42%)
Mar 04, 2015 21.84 22.28 21.63 22.13 2,849,079 +0.28(+1.28%)
Mar 03, 2015 21.97 22.16 21.79 21.85 1,492,193 -0.12(-0.55%)
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.