KKR & Co. LP (NY: KKR )

62.45 USD -4.03 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.86 23.00 22.85 22.95 1,807,326 -0.05(-0.22%)
May 28, 2015 22.91 23.00 22.85 23.00 1,941,244 +0.02(+0.09%)
May 27, 2015 22.94 23.08 22.90 22.98 4,007,090 +0.05(+0.22%)
May 26, 2015 22.90 22.99 22.75 22.93 2,425,164 -0.01(-0.04%)
May 22, 2015 22.98 22.94 22.94 22.94 1,554,200 -0.04(-0.17%)
May 21, 2015 22.96 23.02 22.85 22.98 2,733,672 -0.02(-0.09%)
May 20, 2015 23.15 23.15 22.96 23.00 2,040,829 -0.12(-0.52%)
May 19, 2015 23.15 23.34 23.03 23.12 3,036,917 +0.00(+0.00%)
May 18, 2015 23.08 23.19 22.90 23.12 3,556,576 +0.11(+0.48%)
May 15, 2015 22.91 23.03 22.81 23.01 2,158,176 +0.10(+0.44%)
May 14, 2015 22.87 23.00 22.81 22.91 2,194,492 +0.14(+0.61%)
May 13, 2015 22.69 22.87 22.67 22.77 2,165,950 +0.09(+0.40%)
May 12, 2015 22.58 22.69 22.47 22.68 1,715,423 +0.03(+0.13%)
May 11, 2015 22.65 22.69 22.56 22.65 1,870,108 +0.03(+0.13%)
May 08, 2015 22.67 22.77 22.57 22.62 2,624,773 +0.12(+0.53%)
May 07, 2015 22.61 22.73 22.45 22.50 2,437,535 -0.17(-0.75%)
May 06, 2015 22.90 22.98 22.62 22.67 1,754,806 -0.15(-0.66%)
May 05, 2015 22.85 23.08 22.78 22.82 2,645,453 +0.05(+0.22%)
May 04, 2015 22.70 22.96 22.70 22.77 2,152,132 +0.15(+0.66%)
May 01, 2015 22.59 22.78 22.59 22.62 1,670,648 +0.11(+0.49%)
Apr 30, 2015 22.96 22.96 22.51 22.51 2,022,069 -0.73(-3.14%)
Apr 29, 2015 23.29 23.44 23.17 23.24 2,784,237 -0.08(-0.34%)
Apr 28, 2015 23.18 23.35 22.98 23.32 1,967,770 +0.05(+0.21%)
Apr 27, 2015 23.31 23.38 23.09 23.27 2,617,679 -0.12(-0.51%)
Apr 24, 2015 23.62 23.62 23.17 23.39 2,685,778 -0.15(-0.64%)
Apr 23, 2015 23.37 23.79 23.23 23.54 3,119,506 +0.17(+0.73%)
Apr 22, 2015 23.12 23.40 22.95 23.37 2,290,740 +0.21(+0.91%)
Apr 21, 2015 23.25 23.32 22.97 23.16 1,869,388 -0.04(-0.17%)
Apr 20, 2015 23.24 23.44 23.03 23.20 1,625,188 +0.09(+0.39%)
Apr 17, 2015 23.25 23.32 22.98 23.11 1,449,039 -0.25(-1.07%)
Apr 16, 2015 23.06 23.50 22.96 23.36 4,012,868 +0.43(+1.88%)
Apr 15, 2015 22.81 23.06 22.69 22.93 1,876,990 +0.14(+0.61%)
Apr 14, 2015 22.91 22.94 22.55 22.79 1,791,650 -0.08(-0.35%)
Apr 13, 2015 22.70 22.90 22.64 22.87 1,723,269 +0.17(+0.75%)
Apr 10, 2015 22.50 22.77 22.46 22.70 1,460,644 +0.22(+0.98%)
Apr 09, 2015 22.47 22.65 22.35 22.48 1,747,331 -0.03(-0.13%)
Apr 08, 2015 22.53 22.61 22.38 22.51 1,828,108 -0.10(-0.44%)
Apr 07, 2015 22.82 22.85 22.52 22.61 2,220,425 -0.24(-1.05%)
Apr 06, 2015 22.84 23.08 22.76 22.85 3,688,509 -0.10(-0.44%)
Apr 02, 2015 23.10 22.95 22.95 22.95 1,400,300 -0.13(-0.56%)
Apr 01, 2015 22.79 23.15 22.76 23.08 2,081,180 +0.27(+1.18%)
Mar 31, 2015 22.70 22.90 22.57 22.81 2,004,653 +0.04(+0.18%)
Mar 30, 2015 22.68 22.89 22.56 22.77 2,100,373 +0.12(+0.53%)
Mar 27, 2015 22.52 22.72 22.47 22.65 1,497,314 +0.06(+0.27%)
Mar 26, 2015 22.76 22.76 22.36 22.59 1,409,905 -0.24(-1.05%)
Mar 25, 2015 23.06 23.10 22.66 22.83 1,986,722 -0.19(-0.83%)
Mar 24, 2015 23.15 23.20 22.79 23.02 1,651,729 -0.10(-0.43%)
Mar 23, 2015 23.12 23.25 23.05 23.12 1,284,999 +0.00(+0.00%)
Mar 20, 2015 22.91 23.23 22.82 23.12 1,738,098 +0.31(+1.36%)
Mar 19, 2015 22.89 22.93 22.59 22.81 1,261,286 -0.15(-0.65%)
Mar 18, 2015 23.00 23.20 22.82 22.96 2,030,211 -0.05(-0.22%)
Mar 17, 2015 22.86 23.03 22.78 23.01 1,183,049 +0.06(+0.26%)
Mar 16, 2015 22.87 23.10 22.79 22.95 1,719,165 +0.08(+0.35%)
Mar 13, 2015 22.83 22.98 22.55 22.87 1,495,928 -0.16(-0.69%)
Mar 12, 2015 22.98 23.09 22.77 23.03 1,917,826 +0.16(+0.70%)
Mar 11, 2015 22.85 22.97 22.62 22.87 1,342,810 +0.05(+0.22%)
Mar 10, 2015 23.15 23.19 22.46 22.82 3,463,728 -0.45(-1.93%)
Mar 09, 2015 23.71 23.80 23.12 23.27 1,695,315 -0.44(-1.86%)
Mar 06, 2015 23.74 23.93 23.55 23.71 3,042,971 +0.04(+0.17%)
Mar 05, 2015 23.77 24.06 23.63 23.67 2,706,139 -0.10(-0.42%)
Mar 04, 2015 23.46 23.93 23.23 23.77 2,652,725 +0.30(+1.28%)
Mar 03, 2015 23.60 23.80 23.40 23.47 1,389,354 -0.13(-0.55%)
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.