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 (%)
Dec 31, 2018 19.75 19.90 19.23 19.63 3,189,500 -0.01(-0.05%)
Dec 28, 2018 20.00 20.09 19.36 19.64 5,548,000 -0.20(-1.01%)
Dec 27, 2018 19.14 19.84 19.13 19.84 4,653,759 +0.22(+1.12%)
Dec 26, 2018 18.69 19.66 18.30 19.62 5,859,988 +0.94(+5.03%)
Dec 24, 2018 18.84 19.08 18.50 18.68 2,603,800 -0.34(-1.79%)
Dec 21, 2018 19.10 19.68 18.93 19.02 5,119,300 -0.09(-0.47%)
Dec 20, 2018 19.20 19.39 18.87 19.11 7,421,649 -0.24(-1.24%)
Dec 19, 2018 19.85 20.11 19.15 19.35 4,971,422 -0.56(-2.81%)
Dec 18, 2018 19.95 20.11 19.78 19.91 4,637,352 +0.11(+0.56%)
Dec 17, 2018 19.95 20.24 19.66 19.80 5,589,858 -0.32(-1.59%)
Dec 14, 2018 20.50 20.81 20.00 20.12 5,411,100 -0.67(-3.22%)
Dec 13, 2018 21.25 21.36 20.59 20.79 2,351,981 -0.36(-1.70%)
Dec 12, 2018 21.29 21.60 21.14 21.15 1,835,038 +0.24(+1.15%)
Dec 11, 2018 21.45 21.53 20.59 20.91 3,976,409 -0.20(-0.95%)
Dec 10, 2018 21.00 21.20 20.26 21.11 4,445,937 +0.11(+0.52%)
Dec 07, 2018 21.52 21.86 20.97 21.00 4,556,600 -0.61(-2.82%)
Dec 06, 2018 21.60 21.64 20.80 21.61 5,432,739 -0.59(-2.66%)
Dec 04, 2018 23.48 23.65 22.11 22.20 4,188,100 -1.45(-6.13%)
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.