KKR & Co. LP (NY: KKR )

61.51 USD -0.52 (-0.84%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.45 23.45 22.74 22.85 4,168,123 -0.64(-2.72%)
Feb 26, 2015 23.60 23.60 23.29 23.49 1,733,704 -0.07(-0.30%)
Feb 25, 2015 23.76 23.80 23.35 23.56 2,356,341 -0.25(-1.05%)
Feb 24, 2015 23.97 24.05 23.72 23.81 2,511,430 -0.16(-0.67%)
Feb 23, 2015 24.10 24.23 23.88 23.97 2,057,920 -0.27(-1.11%)
Feb 20, 2015 24.17 24.24 23.91 24.24 1,529,752 +0.04(+0.17%)
Feb 19, 2015 23.98 24.27 23.94 24.20 1,346,649 +0.17(+0.71%)
Feb 18, 2015 24.18 24.19 23.89 24.03 3,233,603 -0.33(-1.35%)
Feb 17, 2015 24.48 24.68 24.28 24.36 3,582,079 -0.06(-0.25%)
Feb 13, 2015 24.50 24.42 24.42 24.42 4,515,400 +0.06(+0.25%)
Feb 12, 2015 24.25 24.59 24.05 24.36 3,720,429 +0.09(+0.37%)
Feb 11, 2015 24.20 24.47 23.90 24.27 3,844,922 +0.00(+0.00%)
Feb 10, 2015 23.81 24.50 23.25 24.27 5,972,318 -0.71(-2.84%)
Feb 09, 2015 24.66 25.04 24.41 24.98 2,962,801 +0.26(+1.05%)
Feb 06, 2015 24.69 24.81 24.55 24.72 1,459,759 +0.03(+0.12%)
Feb 05, 2015 24.38 24.80 24.18 24.69 1,759,460 +0.42(+1.73%)
Feb 04, 2015 24.39 24.40 24.01 24.27 1,901,713 -0.14(-0.57%)
Feb 03, 2015 24.22 24.41 24.12 24.41 2,141,401 +0.36(+1.50%)
Feb 02, 2015 24.05 24.32 23.91 24.05 3,298,594 +0.04(+0.17%)
Jan 30, 2015 24.15 24.47 24.01 24.01 2,295,910 -0.26(-1.07%)
Jan 29, 2015 24.39 24.43 23.87 24.27 1,656,765 -0.12(-0.49%)
Jan 28, 2015 24.70 24.75 24.25 24.39 3,105,844 -0.23(-0.93%)
Jan 27, 2015 24.39 24.70 24.14 24.62 2,810,517 +0.01(+0.04%)
Jan 26, 2015 24.29 24.68 24.20 24.61 2,824,591 +0.35(+1.44%)
Jan 23, 2015 23.97 24.40 23.96 24.26 2,107,735 +0.24(+1.00%)
Jan 22, 2015 23.65 24.35 23.55 24.02 2,908,455 +0.57(+2.43%)
Jan 21, 2015 23.17 23.50 23.17 23.45 2,029,604 +0.19(+0.82%)
Jan 20, 2015 23.03 23.29 22.78 23.26 1,784,138 +0.31(+1.35%)
Jan 16, 2015 22.76 22.98 22.36 22.95 3,874,691 +0.14(+0.61%)
Jan 15, 2015 23.34 23.54 22.71 22.81 2,173,702 -0.43(-1.85%)
Jan 14, 2015 23.32 23.64 23.02 23.24 2,355,774 -0.48(-2.02%)
Jan 13, 2015 23.57 23.92 23.31 23.72 2,529,915 +0.25(+1.07%)
Jan 12, 2015 23.75 23.86 23.16 23.47 1,935,097 -0.27(-1.14%)
Jan 09, 2015 23.40 23.78 23.21 23.74 2,034,290 +0.34(+1.45%)
Jan 08, 2015 23.73 23.81 23.33 23.40 1,989,946 -0.14(-0.59%)
Jan 07, 2015 23.39 23.75 23.21 23.54 2,230,166 +0.43(+1.86%)
Jan 06, 2015 23.42 23.46 22.64 23.11 2,315,648 -0.23(-0.99%)
Jan 05, 2015 23.49 23.62 23.06 23.34 2,320,312 -0.15(-0.64%)
Jan 02, 2015 23.49 23.63 23.22 23.49 2,330,085 +0.28(+1.21%)
Dec 31, 2014 23.25 23.21 23.21 23.21 1,644,100 -0.02(-0.09%)
Dec 30, 2014 22.95 23.46 22.93 23.23 1,889,796 +0.27(+1.18%)
Dec 29, 2014 23.05 23.40 22.90 22.96 1,790,692 -0.16(-0.69%)
Dec 26, 2014 23.25 23.45 23.12 23.12 1,627,162 -0.02(-0.09%)
Dec 24, 2014 22.99 23.14 23.14 23.14 1,397,300 +0.24(+1.05%)
Dec 23, 2014 22.74 22.99 22.58 22.90 1,898,459 +0.32(+1.42%)
Dec 22, 2014 22.50 22.64 22.32 22.58 1,781,646 +0.09(+0.40%)
Dec 19, 2014 22.46 22.78 22.44 22.49 1,674,969 +0.01(+0.04%)
Dec 18, 2014 22.56 22.70 22.35 22.48 2,279,211 +0.12(+0.54%)
Dec 17, 2014 21.92 22.49 21.91 22.36 4,003,946 +0.54(+2.47%)
Dec 16, 2014 21.95 22.45 21.82 21.82 2,212,246 -0.27(-1.22%)
Dec 15, 2014 22.25 22.49 21.93 22.09 3,710,983 +0.07(+0.32%)
Dec 12, 2014 22.08 22.16 21.80 22.02 2,859,917 -0.25(-1.12%)
Dec 11, 2014 22.07 22.45 21.94 22.27 1,946,564 +0.34(+1.55%)
Dec 10, 2014 22.21 22.25 21.83 21.93 2,731,783 -0.24(-1.08%)
Dec 09, 2014 21.74 22.18 21.61 22.17 2,445,434 +0.15(+0.68%)
Dec 08, 2014 22.42 22.55 21.90 22.02 1,524,775 -0.40(-1.78%)
Dec 05, 2014 22.32 22.68 22.22 22.42 6,348,624 +0.17(+0.76%)
Dec 04, 2014 22.03 22.28 21.97 22.25 5,778,431 +0.27(+1.23%)
Dec 03, 2014 21.70 22.10 21.70 21.98 2,184,913 +0.28(+1.29%)
Dec 02, 2014 21.66 21.95 21.50 21.70 3,562,135 +0.25(+1.17%)
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.