KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.13 24.34 24.34 24.34 1,458,600 +0.34(+1.42%)
Dec 30, 2013 24.25 24.25 24.00 24.00 1,339,423 -0.15(-0.62%)
Dec 27, 2013 24.44 24.54 24.10 24.15 1,088,749 -0.28(-1.15%)
Dec 26, 2013 24.65 24.65 24.25 24.43 1,631,090 -0.01(-0.04%)
Dec 24, 2013 24.40 24.47 24.23 24.44 568,160 +0.09(+0.37%)
Dec 23, 2013 24.77 24.81 24.16 24.35 1,558,876 -0.12(-0.49%)
Dec 20, 2013 24.20 24.53 24.00 24.47 2,291,814 +0.49(+2.04%)
Dec 19, 2013 24.39 24.79 23.93 23.98 3,621,531 -0.55(-2.24%)
Dec 18, 2013 24.78 24.95 24.01 24.53 10,522,836 -0.26(-1.05%)
Dec 17, 2013 24.06 24.86 23.69 24.79 14,961,365 -0.29(-1.16%)
Dec 16, 2013 25.23 25.87 24.91 25.08 2,626,305 +0.10(+0.40%)
Dec 13, 2013 24.53 25.15 24.42 24.98 1,783,982 +0.73(+3.01%)
Dec 12, 2013 24.16 24.41 24.08 24.25 1,373,810 +0.05(+0.21%)
Dec 11, 2013 24.85 25.07 24.05 24.20 1,827,836 -0.54(-2.18%)
Dec 10, 2013 24.00 24.82 23.92 24.74 2,199,715 +0.74(+3.08%)
Dec 09, 2013 23.42 24.00 23.30 24.00 1,711,103 +0.77(+3.31%)
Dec 06, 2013 23.35 23.57 23.11 23.23 1,090,840 +0.15(+0.65%)
Dec 05, 2013 23.25 23.42 23.01 23.08 1,104,791 -0.36(-1.54%)
Dec 04, 2013 23.70 23.84 23.25 23.44 802,399 -0.36(-1.51%)
Dec 03, 2013 23.89 23.93 23.57 23.80 1,510,096 -0.11(-0.46%)
Dec 02, 2013 23.83 24.13 23.74 23.91 2,325,374 +0.18(+0.76%)
Nov 29, 2013 23.83 23.95 23.60 23.73 491,692 -0.09(-0.38%)
Nov 27, 2013 23.82 24.03 23.64 23.82 859,454 +0.02(+0.08%)
Nov 26, 2013 23.77 24.08 23.75 23.80 1,017,809 +0.10(+0.42%)
Nov 25, 2013 23.45 23.88 23.37 23.70 2,076,582 +0.40(+1.72%)
Nov 22, 2013 22.88 23.46 22.81 23.30 1,329,307 +0.41(+1.79%)
Nov 21, 2013 22.25 23.06 22.08 22.89 1,330,334 +0.16(+0.70%)
Nov 20, 2013 22.79 22.92 22.53 22.73 634,198 +0.02(+0.09%)
Nov 19, 2013 22.87 22.94 22.49 22.71 1,026,446 -0.06(-0.26%)
Nov 18, 2013 23.14 23.24 22.70 22.77 1,299,264 -0.19(-0.83%)
Nov 15, 2013 22.99 23.33 22.87 22.96 1,560,082 -0.03(-0.13%)
Nov 14, 2013 23.20 23.48 22.97 22.99 2,156,551 +0.53(+2.36%)
Nov 12, 2013 23.00 23.00 22.27 22.46 1,244,694 -0.54(-2.35%)
Nov 11, 2013 23.30 23.35 22.86 23.00 3,457,833 -0.35(-1.50%)
Nov 08, 2013 22.88 23.48 22.88 23.35 4,497,600 +0.55(+2.41%)
Nov 07, 2013 23.39 23.40 22.69 22.80 3,347,897 -0.44(-1.89%)
Nov 06, 2013 23.25 23.34 22.95 23.24 1,251,880 +0.24(+1.04%)
Nov 05, 2013 22.84 23.36 22.63 23.00 1,598,577 +0.13(+0.57%)
Nov 04, 2013 22.65 22.90 22.32 22.87 1,506,535 +0.41(+1.83%)
Nov 01, 2013 22.02 22.52 21.97 22.46 1,332,531 +0.51(+2.32%)
Oct 31, 2013 22.83 22.99 21.95 21.95 2,730,906 -1.01(-4.40%)
Oct 30, 2013 23.75 23.85 22.86 22.96 1,817,059 -0.79(-3.33%)
Oct 29, 2013 23.85 23.96 23.31 23.75 1,759,535 +0.02(+0.08%)
Oct 28, 2013 23.85 23.95 23.60 23.73 2,448,374 +0.08(+0.34%)
Oct 25, 2013 23.69 23.72 23.05 23.65 2,162,693 +0.29(+1.24%)
Oct 24, 2013 23.52 23.90 23.00 23.36 3,146,130 +0.45(+1.96%)
Oct 23, 2013 23.04 23.50 22.88 22.91 1,987,097 -0.30(-1.29%)
Oct 22, 2013 23.20 23.36 22.70 23.21 1,968,611 +0.26(+1.13%)
Oct 21, 2013 23.01 23.25 22.78 22.95 2,143,739 +0.11(+0.48%)
Oct 18, 2013 22.25 23.00 21.86 22.84 3,018,540 +0.83(+3.77%)
Oct 17, 2013 21.65 22.23 21.65 22.01 2,323,801 +0.16(+0.73%)
Oct 16, 2013 20.87 21.88 20.87 21.85 4,138,182 +1.07(+5.15%)
Oct 15, 2013 20.92 21.18 20.71 20.78 903,102 -0.02(-0.10%)
Oct 14, 2013 20.82 20.88 20.42 20.80 2,527,285 -0.21(-1.00%)
Oct 11, 2013 20.30 21.30 20.30 21.01 1,396,097 +0.60(+2.94%)
Oct 10, 2013 19.75 20.51 19.75 20.41 1,853,394 +0.47(+2.36%)
Oct 09, 2013 20.27 20.73 19.68 19.94 2,459,939 -0.36(-1.77%)
Oct 08, 2013 20.62 20.98 20.25 20.30 1,721,577 -0.41(-1.98%)
Oct 07, 2013 20.62 20.76 20.42 20.71 1,616,253 -0.17(-0.81%)
Oct 04, 2013 21.00 21.16 20.55 20.88 1,659,463 -0.12(-0.57%)
Oct 03, 2013 21.26 21.31 20.65 21.00 1,161,209 -0.14(-0.66%)
Oct 02, 2013 20.87 21.17 20.75 21.14 974,607 +0.06(+0.28%)
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.