KKR & Co. LP (NY: KKR )

74.35 USD -2.36 (-3.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.94 20.07 19.92 20.05 1,508,971 +0.00(+0.00%)
Oct 30, 2017 20.22 20.35 19.89 20.05 2,899,670 -0.30(-1.47%)
Oct 27, 2017 20.27 20.39 20.00 20.35 1,839,437 +0.05(+0.25%)
Oct 26, 2017 19.87 20.49 19.55 20.30 2,486,141 -0.22(-1.07%)
Oct 25, 2017 20.75 20.76 20.11 20.52 3,249,245 -0.23(-1.11%)
Oct 24, 2017 20.48 20.76 20.41 20.75 3,197,026 +0.38(+1.87%)
Oct 23, 2017 20.40 20.53 20.29 20.37 3,127,376 -0.01(-0.05%)
Oct 20, 2017 20.45 20.55 20.38 20.38 1,363,171 +0.02(+0.10%)
Oct 19, 2017 20.13 20.55 20.10 20.36 2,494,444 +0.14(+0.69%)
Oct 18, 2017 20.25 20.49 20.19 20.22 1,603,163 +0.04(+0.20%)
Oct 17, 2017 20.24 20.24 20.05 20.18 774,453 -0.02(-0.10%)
Oct 16, 2017 20.30 20.48 20.18 20.20 2,181,608 +0.29(+1.46%)
Oct 13, 2017 20.05 20.06 19.85 19.91 1,829,730 -0.12(-0.60%)
Oct 12, 2017 20.27 20.27 20.00 20.03 1,296,010 -0.21(-1.04%)
Oct 11, 2017 20.15 20.25 20.04 20.24 1,441,249 -0.01(-0.05%)
Oct 10, 2017 20.26 20.32 20.12 20.25 1,752,929 +0.05(+0.25%)
Oct 09, 2017 20.32 20.40 20.05 20.20 1,908,689 -0.10(-0.49%)
Oct 06, 2017 20.45 20.57 20.23 20.30 1,919,205 -0.20(-0.98%)
Oct 05, 2017 20.38 20.64 20.38 20.50 2,580,788 +0.14(+0.69%)
Oct 04, 2017 20.26 20.45 20.20 20.36 1,941,619 +0.08(+0.39%)
Oct 03, 2017 20.23 20.38 20.10 20.28 1,324,265 +0.05(+0.25%)
Oct 02, 2017 20.33 20.41 19.99 20.23 8,310,353 -0.10(-0.49%)
Sep 29, 2017 20.05 20.43 20.02 20.33 4,749,475 +0.34(+1.70%)
Sep 28, 2017 19.91 20.05 19.83 19.99 1,484,344 +0.08(+0.40%)
Sep 27, 2017 19.98 20.05 19.74 19.91 2,354,359 +0.11(+0.56%)
Sep 26, 2017 19.74 19.92 19.70 19.80 4,285,463 +0.09(+0.46%)
Sep 25, 2017 19.72 20.00 19.61 19.71 4,600,076 -0.02(-0.10%)
Sep 22, 2017 19.18 19.77 19.16 19.73 4,501,411 +0.42(+2.18%)
Sep 21, 2017 19.27 19.40 19.17 19.31 4,077,345 +0.06(+0.31%)
Sep 20, 2017 19.06 19.33 19.02 19.25 3,412,334 +0.16(+0.84%)
Sep 19, 2017 19.00 19.10 18.89 19.09 3,348,651 +0.15(+0.79%)
Sep 18, 2017 19.05 19.25 18.87 18.94 3,461,046 +0.01(+0.05%)
Sep 15, 2017 18.64 18.95 18.64 18.93 3,418,063 +0.23(+1.23%)
Sep 14, 2017 18.54 18.84 18.51 18.70 2,890,700 +0.12(+0.65%)
Sep 13, 2017 18.68 18.86 18.27 18.58 3,562,612 -0.18(-0.96%)
Sep 12, 2017 18.74 18.97 18.67 18.76 3,095,870 +0.10(+0.54%)
Sep 11, 2017 18.38 18.77 18.35 18.66 3,465,760 +0.50(+2.75%)
Sep 08, 2017 18.24 18.35 18.08 18.16 2,797,670 -0.10(-0.55%)
Sep 07, 2017 18.35 18.41 18.12 18.26 3,467,075 -0.06(-0.33%)
Sep 06, 2017 18.50 18.53 18.15 18.32 3,473,138 -0.04(-0.22%)
Sep 05, 2017 18.91 18.98 18.13 18.36 4,545,074 -0.62(-3.27%)
Sep 01, 2017 19.10 19.11 18.95 18.98 3,945,835 -0.03(-0.16%)
Aug 31, 2017 19.03 19.11 18.80 19.01 3,461,913 +0.06(+0.32%)
Aug 30, 2017 18.44 19.10 18.44 18.95 5,097,274 +0.51(+2.77%)
Aug 29, 2017 18.37 18.51 18.32 18.44 2,814,198 -0.21(-1.13%)
Aug 28, 2017 18.57 18.75 18.43 18.65 3,325,543 +0.21(+1.14%)
Aug 25, 2017 18.41 18.58 18.26 18.44 2,763,393 +0.12(+0.66%)
Aug 24, 2017 18.67 18.69 18.28 18.32 2,499,983 -0.25(-1.35%)
Aug 23, 2017 18.56 18.66 18.51 18.57 2,481,794 -0.07(-0.38%)
Aug 22, 2017 18.47 18.67 18.33 18.64 6,146,481 +0.50(+2.76%)
Aug 21, 2017 18.11 18.33 18.05 18.14 2,718,877 +0.00(+0.00%)
Aug 18, 2017 18.11 18.38 17.96 18.14 3,506,598 +0.11(+0.61%)
Aug 17, 2017 18.37 18.42 17.97 18.03 3,563,531 -0.35(-1.90%)
Aug 16, 2017 18.53 18.69 18.32 18.38 2,328,255 -0.08(-0.43%)
Aug 15, 2017 18.70 18.74 18.29 18.46 3,036,591 -0.18(-0.97%)
Aug 14, 2017 18.54 18.86 18.54 18.64 2,906,371 +0.30(+1.64%)
Aug 11, 2017 18.45 18.55 18.14 18.34 3,739,359 -0.16(-0.86%)
Aug 10, 2017 19.05 19.11 18.49 18.50 3,415,974 -0.62(-3.24%)
Aug 09, 2017 19.51 19.51 19.00 19.12 3,161,908 -0.40(-2.05%)
Aug 08, 2017 19.50 19.77 19.49 19.52 2,934,515 +0.02(+0.10%)
Aug 07, 2017 19.56 19.67 19.46 19.50 3,280,100 -0.02(-0.10%)
Aug 04, 2017 19.48 19.71 19.48 19.52 2,859,338 +0.12(+0.62%)
Aug 03, 2017 19.24 19.57 19.24 19.40 3,941,493 +0.05(+0.26%)
Aug 02, 2017 19.48 19.57 19.32 19.35 4,108,315 -0.11(-0.57%)
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.