KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.50 23.60 23.15 23.49 2,376,500 +0.23(+0.99%)
Mar 28, 2019 23.20 23.48 23.09 23.26 1,926,326 +0.04(+0.17%)
Mar 27, 2019 23.69 24.04 23.17 23.22 1,877,087 -0.47(-1.98%)
Mar 26, 2019 23.81 23.89 23.42 23.69 2,242,780 +0.13(+0.55%)
Mar 25, 2019 23.63 23.64 23.17 23.56 3,002,101 -0.10(-0.42%)
Mar 22, 2019 24.29 24.41 23.50 23.66 3,757,900 -0.86(-3.51%)
Mar 21, 2019 23.98 24.70 23.90 24.52 1,987,263 +0.44(+1.83%)
Mar 20, 2019 24.04 24.20 23.76 24.08 3,031,856 -0.13(-0.54%)
Mar 19, 2019 24.62 24.62 24.06 24.21 4,030,121 -0.30(-1.22%)
Mar 18, 2019 24.26 24.58 24.23 24.51 2,352,125 +0.35(+1.45%)
Mar 15, 2019 24.22 24.27 23.96 24.16 2,765,900 +0.02(+0.08%)
Mar 14, 2019 23.84 24.41 23.68 24.14 5,826,380 +0.32(+1.34%)
Mar 13, 2019 23.26 23.88 23.15 23.82 3,551,774 +0.63(+2.72%)
Mar 12, 2019 23.07 23.19 23.00 23.19 2,896,593 +0.23(+1.00%)
Mar 11, 2019 22.50 23.01 22.45 22.96 2,366,227 +0.57(+2.55%)
Mar 08, 2019 22.48 22.56 22.20 22.39 3,520,200 -0.33(-1.45%)
Mar 07, 2019 22.77 22.77 22.41 22.72 4,098,018 -0.05(-0.22%)
Mar 06, 2019 22.88 23.05 22.66 22.77 4,505,171 -0.10(-0.44%)
Mar 05, 2019 23.07 23.13 22.80 22.87 4,913,348 -0.21(-0.91%)
Mar 04, 2019 22.62 23.23 22.58 23.08 9,179,790 +0.52(+2.30%)
Mar 01, 2019 22.46 22.93 22.46 22.56 4,927,100 +0.33(+1.48%)
Feb 28, 2019 22.72 22.85 22.21 22.23 21,588,988 -0.60(-2.63%)
Feb 27, 2019 22.79 22.83 22.34 22.83 5,602,782 +0.04(+0.18%)
Feb 26, 2019 22.63 22.90 22.32 22.79 7,008,518 +0.00(+0.00%)
Feb 25, 2019 23.43 23.70 22.74 22.79 5,350,826 -0.56(-2.40%)
Feb 22, 2019 23.71 23.93 22.97 23.35 5,078,300 -0.31(-1.31%)
Feb 21, 2019 23.65 23.71 23.39 23.66 3,911,526 +0.01(+0.04%)
Feb 20, 2019 23.62 23.93 23.44 23.65 4,614,352 -0.05(-0.21%)
Feb 19, 2019 23.46 23.76 23.12 23.70 4,375,005 +0.17(+0.72%)
Feb 15, 2019 23.64 23.70 23.45 23.53 2,862,600 +0.14(+0.60%)
Feb 14, 2019 23.45 23.62 23.17 23.39 6,795,722 -0.11(-0.47%)
Feb 13, 2019 23.73 23.89 23.28 23.50 3,430,875 -0.11(-0.47%)
Feb 12, 2019 23.48 23.82 23.48 23.61 4,946,291 +0.17(+0.73%)
Feb 11, 2019 23.19 23.50 23.14 23.44 3,637,640 +0.27(+1.17%)
Feb 08, 2019 22.93 23.17 22.65 23.17 4,056,400 -0.08(-0.34%)
Feb 07, 2019 23.07 23.26 22.18 23.25 5,748,191 +0.01(+0.04%)
Feb 06, 2019 23.60 23.79 23.14 23.24 3,549,578 -0.50(-2.11%)
Feb 05, 2019 23.70 23.78 23.20 23.74 4,252,695 +0.03(+0.13%)
Feb 04, 2019 23.64 23.79 23.18 23.71 3,669,125 +0.23(+0.98%)
Feb 01, 2019 22.78 23.86 22.68 23.48 5,706,700 +1.03(+4.59%)
Jan 31, 2019 22.40 22.91 22.29 22.45 4,959,121 -0.11(-0.49%)
Jan 30, 2019 22.58 22.66 22.19 22.56 4,613,409 +0.10(+0.45%)
Jan 29, 2019 22.75 22.89 22.42 22.46 2,230,881 -0.32(-1.40%)
Jan 28, 2019 22.53 22.85 22.49 22.78 2,458,436 -0.05(-0.22%)
Jan 25, 2019 22.61 22.96 22.50 22.83 2,803,200 +0.47(+2.10%)
Jan 24, 2019 22.25 22.57 22.14 22.36 1,896,895 +0.07(+0.31%)
Jan 23, 2019 22.23 22.46 21.95 22.29 2,966,400 +0.13(+0.59%)
Jan 22, 2019 22.48 22.95 22.01 22.16 3,819,708 -0.66(-2.89%)
Jan 18, 2019 22.77 22.91 22.52 22.82 5,189,500 +0.17(+0.75%)
Jan 17, 2019 21.97 22.82 21.95 22.65 6,665,567 +0.40(+1.80%)
Jan 16, 2019 21.65 22.43 21.64 22.25 6,722,953 +1.15(+5.45%)
Jan 15, 2019 20.74 21.14 20.74 21.10 2,317,128 +0.34(+1.64%)
Jan 14, 2019 20.72 21.05 20.67 20.76 2,585,857 -0.14(-0.67%)
Jan 11, 2019 20.95 21.15 20.70 20.90 3,045,400 -0.22(-1.04%)
Jan 10, 2019 21.17 21.50 21.06 21.12 2,750,896 -0.36(-1.68%)
Jan 09, 2019 21.30 21.72 21.05 21.48 3,598,674 +0.35(+1.66%)
Jan 08, 2019 20.91 21.23 20.77 21.13 4,254,263 +0.44(+2.13%)
Jan 07, 2019 20.00 20.70 19.87 20.69 4,546,114 +0.69(+3.45%)
Jan 04, 2019 19.05 20.14 19.00 20.00 6,077,200 +1.29(+6.89%)
Jan 03, 2019 19.43 19.48 18.58 18.71 3,964,282 -0.91(-4.64%)
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.