KKR & Co. LP (NY: KKR )

51.92 +1.37 (+2.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.12 20.31 19.94 19.98 2,740,727 -0.07(-0.37%)
Feb 27, 2018 20.49 20.57 20.04 20.06 3,606,716 -0.48(-2.36%)
Feb 26, 2018 20.54 20.72 20.44 20.54 4,020,181 +0.09(+0.46%)
Feb 23, 2018 20.38 20.50 20.27 20.45 2,603,583 +0.17(+0.83%)
Feb 22, 2018 20.28 2,332,569 -0.10(-0.50%)
Feb 21, 2018 20.45 20.89 20.31 20.38 1,803,142 +0.02(+0.09%)
Feb 20, 2018 20.51 20.82 20.25 20.36 4,602,392 -0.34(-1.62%)
Feb 16, 2018 20.70 20.70 20.70 0 -0.23(-1.11%)
Feb 15, 2018 21.16 20.34 20.93 8,370,284 +0.83(+4.12%)
Feb 14, 2018 19.79 20.12 19.70 20.10 5,201,678 +0.32(+1.60%)
Feb 13, 2018 19.85 19.94 19.69 19.79 3,786,400 -0.26(-1.30%)
Feb 12, 2018 19.78 20.11 19.50 20.05 3,703,026 +0.32(+1.60%)
Feb 09, 2018 19.58 20.13 19.17 19.73 5,005,027 +0.10(+0.52%)
Feb 08, 2018 20.66 20.87 19.63 19.63 4,749,086 -1.03(-5.00%)
Feb 07, 2018 20.46 20.54 20.42 20.66 3,721,677 +0.11(+0.54%)
Feb 06, 2018 19.87 20.65 19.61 20.55 5,482,806 +0.01(+0.05%)
Feb 05, 2018 21.51 21.51 20.16 20.54 7,968,783 -1.32(-6.05%)
Feb 02, 2018 22.47 22.49 21.76 21.86 4,002,195 -0.77(-3.41%)
Feb 01, 2018 22.33 22.73 22.33 22.63 5,491,928 +0.21(+0.96%)
Jan 31, 2018 22.36 22.45 22.09 22.42 3,600,107 +0.11(+0.50%)
Jan 30, 2018 22.32 22.39 22.21 22.31 4,173,582 -0.27(-1.20%)
Jan 29, 2018 22.58 22.65 22.26 22.58 4,892,566 -0.14(-0.61%)
Jan 26, 2018 22.78 22.81 22.53 22.72 4,024,359 -0.01(-0.04%)
Jan 25, 2018 22.37 22.76 22.17 22.73 5,183,535 +0.39(+1.75%)
Jan 24, 2018 22.16 22.36 21.93 22.34 4,627,370 +0.21(+0.97%)
Jan 23, 2018 21.42 22.12 21.39 22.12 3,560,648 +0.69(+3.21%)
Jan 22, 2018 21.21 21.43 21.13 21.43 1,656,852 +0.23(+1.10%)
Jan 19, 2018 20.86 21.21 20.74 21.20 2,189,307 +0.20(+0.98%)
Jan 18, 2018 21.20 21.25 20.84 21.00 2,097,961 -0.28(-1.31%)
Jan 17, 2018 21.30 21.46 21.12 21.28 1,423,134 +0.06(+0.26%)
Jan 16, 2018 21.60 21.75 20.98 21.22 2,309,507 -0.27(-1.26%)
Jan 12, 2018 21.49 21.49 21.49 0 +0.05(+0.22%)
Jan 11, 2018 21.41 21.65 21.28 21.44 1,790,045 +0.17(+0.79%)
Jan 10, 2018 21.71 21.28 3,026,478 +0.17(+0.79%)
Jan 09, 2018 20.92 21.47 20.78 21.11 7,450,069 +0.60(+2.91%)
Jan 08, 2018 20.38 20.56 20.08 20.51 2,115,133 +0.10(+0.50%)
Jan 05, 2018 20.46 20.47 20.21 20.41 2,198,726 -0.07(-0.32%)
Jan 04, 2018 20.48 20.61 20.24 20.47 1,801,806 +0.02(+0.09%)
Jan 03, 2018 20.10 20.48 20.08 20.46 3,307,409 +0.43(+2.14%)
Jan 02, 2018 19.61 20.15 19.54 20.03 3,741,054 +0.42(+2.14%)
Dec 29, 2017 19.61 19.61 19.61 0 -0.07(-0.33%)
Dec 28, 2017 19.65 19.70 19.43 19.67 2,120,376 +0.06(+0.28%)
Dec 27, 2017 19.69 19.74 19.43 19.62 1,915,668 +0.07(+0.38%)
Dec 26, 2017 19.75 19.78 19.50 19.54 1,858,023 -0.18(-0.90%)
Dec 22, 2017 19.71 19.93 19.65 19.72 2,078,115 +0.03(+0.14%)
Dec 21, 2017 19.55 19.83 19.52 19.69 2,723,442 +0.22(+1.15%)
Dec 20, 2017 19.40 19.92 19.39 19.47 3,510,834 +0.13(+0.67%)
Dec 19, 2017 19.25 19.52 19.16 19.34 4,580,617 +0.13(+0.68%)
Dec 18, 2017 18.78 19.21 18.76 19.21 6,022,162 +0.49(+2.64%)
Dec 15, 2017 18.54 18.74 18.44 18.71 3,139,059 +0.16(+0.85%)
Dec 14, 2017 18.57 18.62 18.51 18.56 1,627,672 -0.01(-0.05%)
Dec 13, 2017 18.70 18.74 18.46 18.57 1,949,307 -0.16(-0.85%)
Dec 12, 2017 18.71 18.89 18.71 18.72 2,669,887 -0.07(-0.35%)
Dec 11, 2017 18.62 18.81 18.60 18.79 1,682,517 +0.18(+0.95%)
Dec 08, 2017 18.38 18.63 18.34 18.61 2,911,225 +0.31(+1.68%)
Dec 07, 2017 17.82 18.39 17.80 18.31 3,615,894 +0.44(+2.45%)
Dec 06, 2017 18.09 18.12 17.87 17.87 1,364,096 -0.36(-1.99%)
Dec 05, 2017 18.57 18.62 18.16 18.23 1,802,932 -0.34(-1.85%)
Dec 04, 2017 18.58 18.68 18.51 18.58 2,385,011 +0.07(+0.35%)
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.