KKR & Co. LP (NY: KKR )

67.24 USD +1.21 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.01 24.11 23.73 24.08 3,351,994 +0.12(+0.50%)
Jan 30, 2018 23.97 24.05 23.85 23.96 3,885,946 -0.29(-1.20%)
Jan 29, 2018 24.25 24.33 23.91 24.25 4,555,378 -0.15(-0.61%)
Jan 26, 2018 24.47 24.50 24.20 24.40 3,747,007 -0.01(-0.04%)
Jan 25, 2018 24.03 24.45 23.81 24.41 4,826,294 +0.42(+1.75%)
Jan 24, 2018 23.80 24.02 23.55 23.99 4,308,459 +0.23(+0.97%)
Jan 23, 2018 23.01 23.76 22.98 23.76 3,315,254 +0.74(+3.21%)
Jan 22, 2018 22.78 23.02 22.69 23.02 1,542,665 +0.25(+1.10%)
Jan 19, 2018 22.40 22.78 22.28 22.77 2,038,424 +0.22(+0.98%)
Jan 18, 2018 22.77 22.83 22.38 22.55 1,953,373 -0.30(-1.31%)
Jan 17, 2018 22.88 23.05 22.68 22.85 1,325,054 +0.06(+0.26%)
Jan 16, 2018 23.20 23.36 22.53 22.79 2,150,340 -0.29(-1.26%)
Jan 12, 2018 23.08 23.08 23.08 0 +0.05(+0.22%)
Jan 11, 2018 22.99 23.25 22.86 23.03 1,666,678 +0.18(+0.79%)
Jan 10, 2018 23.32 22.85 2,817,898 +0.18(+0.79%)
Jan 09, 2018 22.47 23.06 22.32 22.67 6,936,622 +0.64(+2.91%)
Jan 08, 2018 21.89 22.08 21.57 22.03 1,969,362 +0.11(+0.50%)
Jan 05, 2018 21.97 21.98 21.71 21.92 2,047,194 -0.07(-0.32%)
Jan 04, 2018 22.00 22.14 21.74 21.99 1,677,629 +0.02(+0.09%)
Jan 03, 2018 21.59 22.00 21.57 21.97 3,079,468 +0.46(+2.14%)
Jan 02, 2018 21.06 21.64 20.99 21.51 3,483,227 +0.45(+2.14%)
Dec 29, 2017 21.06 21.06 21.06 0 -0.07(-0.33%)
Dec 28, 2017 21.10 21.16 20.86 21.13 1,974,243 +0.06(+0.28%)
Dec 27, 2017 21.15 21.20 20.87 21.07 1,783,644 +0.08(+0.38%)
Dec 26, 2017 21.21 21.24 20.94 20.99 1,729,971 -0.19(-0.90%)
Dec 22, 2017 21.17 21.41 21.10 21.18 1,934,895 +0.03(+0.14%)
Dec 21, 2017 21.00 21.30 20.96 21.15 2,535,747 +0.24(+1.15%)
Dec 20, 2017 20.84 21.39 20.83 20.91 3,268,873 +0.14(+0.67%)
Dec 19, 2017 20.68 20.96 20.58 20.77 4,264,928 +0.14(+0.68%)
Dec 18, 2017 20.17 20.63 20.15 20.63 5,607,124 +0.53(+2.64%)
Dec 15, 2017 19.91 20.12 19.81 20.10 2,922,720 +0.17(+0.85%)
Dec 14, 2017 19.94 20.00 19.88 19.93 1,515,496 -0.01(-0.05%)
Dec 13, 2017 20.08 20.13 19.83 19.94 1,814,964 -0.17(-0.85%)
Dec 12, 2017 20.09 20.29 20.09 20.11 2,485,883 -0.07(-0.35%)
Dec 11, 2017 20.00 20.20 19.98 20.18 1,566,561 +0.19(+0.95%)
Dec 08, 2017 19.74 20.01 19.70 19.99 2,710,588 +0.33(+1.68%)
Dec 07, 2017 19.14 19.75 19.11 19.66 3,366,693 +0.47(+2.45%)
Dec 06, 2017 19.43 19.46 19.19 19.19 1,270,085 -0.39(-1.99%)
Dec 05, 2017 19.94 20.00 19.50 19.58 1,678,677 -0.37(-1.85%)
Dec 04, 2017 19.95 20.06 19.88 19.95 2,220,640 +0.07(+0.35%)
Dec 01, 2017 19.90 19.97 19.65 19.88 1,895,017 -0.04(-0.20%)
Nov 30, 2017 19.81 19.99 19.75 19.92 2,185,765 +0.14(+0.71%)
Nov 29, 2017 19.61 19.86 19.57 19.78 2,338,858 +0.15(+0.76%)
Nov 28, 2017 19.49 19.65 19.30 19.63 2,677,751 +0.14(+0.72%)
Nov 27, 2017 19.48 19.54 19.36 19.49 2,729,247 -0.02(-0.10%)
Nov 24, 2017 19.49 19.55 19.45 19.51 737,423 -0.01(-0.05%)
Nov 22, 2017 19.50 19.55 19.41 19.52 2,025,831 +0.02(+0.10%)
Nov 21, 2017 19.60 19.68 19.47 19.50 1,974,978 +0.00(+0.00%)
Nov 20, 2017 19.55 19.58 19.39 19.50 1,998,843 -0.06(-0.31%)
Nov 17, 2017 19.50 19.64 19.48 19.56 1,258,276 +0.01(+0.05%)
Nov 16, 2017 19.29 19.55 19.29 19.55 2,700,113 +0.33(+1.72%)
Nov 15, 2017 19.00 19.27 18.74 19.22 2,200,829 +0.02(+0.10%)
Nov 14, 2017 19.17 19.25 19.05 19.20 2,559,650 -0.03(-0.16%)
Nov 13, 2017 19.15 19.28 19.08 19.23 2,237,427 -0.03(-0.16%)
Nov 10, 2017 19.42 19.43 19.16 19.26 1,954,761 -0.24(-1.23%)
Nov 09, 2017 19.47 19.66 19.39 19.50 2,048,121 -0.26(-1.32%)
Nov 08, 2017 19.79 19.90 19.63 19.76 1,766,689 -0.23(-1.15%)
Nov 07, 2017 20.00 20.12 19.91 19.99 2,995,480 -0.08(-0.40%)
Nov 06, 2017 19.96 20.08 19.88 20.07 1,833,912 +0.05(+0.25%)
Nov 03, 2017 19.62 20.08 19.62 20.02 3,149,949 +0.12(+0.60%)
Nov 02, 2017 19.91 20.15 19.17 19.90 5,246,474 -0.01(-0.05%)
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.