KKR & Co. LP (NY: KKR )

55.87 USD -1.27 (-2.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 56.44 56.65 55.66 56.39 5,646,402 -0.75(-1.31%)
Jun 17, 2021 57.16 57.82 56.06 57.14 5,336,888 +0.11(+0.19%)
Jun 16, 2021 56.06 57.04 55.74 57.03 5,276,246 +1.34(+2.41%)
Jun 15, 2021 55.30 55.81 54.67 55.69 1,993,280 +0.40(+0.72%)
Jun 14, 2021 56.56 56.70 55.27 55.29 3,490,136 -1.21(-2.14%)
Jun 11, 2021 56.33 56.51 55.83 56.50 3,217,065 +0.48(+0.86%)
Jun 10, 2021 55.68 56.36 55.39 56.02 3,052,147 +0.74(+1.34%)
Jun 09, 2021 55.27 55.68 55.07 55.28 3,343,529 -0.02(-0.04%)
Jun 08, 2021 54.22 55.37 53.88 55.30 3,799,905 +1.17(+2.16%)
Jun 07, 2021 55.44 55.55 53.92 54.13 3,537,861 -1.27(-2.29%)
Jun 04, 2021 55.64 55.93 55.06 55.40 1,257,432 -0.19(-0.34%)
Jun 03, 2021 54.67 55.73 54.50 55.59 2,057,631 +0.59(+1.07%)
Jun 02, 2021 55.73 55.82 54.95 55.00 1,838,379 -0.73(-1.31%)
Jun 01, 2021 56.33 56.69 55.68 55.73 2,059,842 +0.04(+0.07%)
May 28, 2021 55.86 55.93 55.29 55.69 2,246,986 -0.01(-0.02%)
May 27, 2021 55.50 55.88 55.25 55.70 3,960,154 +0.17(+0.31%)
May 26, 2021 55.50 55.73 55.18 55.53 2,751,185 -0.05(-0.09%)
May 25, 2021 55.66 56.39 55.53 55.58 3,121,707 +0.26(+0.47%)
May 24, 2021 55.50 55.64 54.89 55.32 2,066,322 +0.08(+0.14%)
May 21, 2021 55.66 55.85 55.10 55.24 2,281,779 -0.15(-0.27%)
May 20, 2021 55.00 55.80 54.91 55.39 2,200,409 +0.59(+1.08%)
May 19, 2021 54.12 54.84 53.78 54.80 1,699,915 -0.19(-0.35%)
May 18, 2021 55.65 56.00 54.95 54.99 2,849,222 -0.45(-0.81%)
May 17, 2021 55.92 56.17 55.14 55.44 1,987,402 -0.70(-1.25%)
May 14, 2021 55.33 56.36 55.00 56.14 2,315,057 +1.02(+1.85%)
May 13, 2021 54.35 55.32 54.27 55.12 2,755,050 +1.02(+1.89%)
May 12, 2021 56.10 56.32 53.97 54.10 2,906,772 -2.17(-3.86%)
May 11, 2021 56.29 57.00 55.74 56.27 2,471,620 -0.82(-1.44%)
May 10, 2021 58.65 58.78 57.08 57.09 2,747,007 -1.63(-2.78%)
May 07, 2021 57.59 59.15 57.33 58.72 2,574,851 +1.04(+1.80%)
May 06, 2021 58.23 58.64 55.58 57.68 4,897,939 -0.43(-0.74%)
May 05, 2021 57.30 58.18 56.11 58.11 2,920,793 +2.48(+4.46%)
May 04, 2021 55.75 56.91 55.29 55.63 3,106,514 -0.64(-1.14%)
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.