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 (%)
May 29, 2020 28.00 28.64 27.38 27.75 5,758,900 -0.52(-1.84%)
May 28, 2020 29.00 29.00 28.16 28.27 4,084,617 -0.40(-1.40%)
May 27, 2020 29.29 29.50 27.97 28.67 3,017,547 +0.11(+0.39%)
May 26, 2020 27.50 28.83 27.40 28.56 3,430,429 +1.72(+6.41%)
May 22, 2020 26.65 26.95 26.25 26.84 1,353,900 +0.29(+1.09%)
May 21, 2020 26.53 26.82 26.25 26.55 1,931,665 -0.14(-0.52%)
May 20, 2020 26.51 26.79 26.32 26.69 3,672,940 +0.82(+3.17%)
May 19, 2020 25.89 26.59 25.87 25.87 1,968,056 +0.02(+0.08%)
May 18, 2020 25.76 26.13 25.25 25.85 4,442,202 +1.12(+4.53%)
May 15, 2020 24.45 24.86 24.21 24.73 2,208,500 -0.12(-0.48%)
May 14, 2020 23.93 24.91 23.43 24.85 2,840,908 +0.48(+1.97%)
May 13, 2020 25.34 25.65 24.15 24.37 3,024,854 -1.34(-5.21%)
May 12, 2020 26.50 26.56 25.63 25.71 3,933,802 -0.69(-2.61%)
May 11, 2020 26.38 26.95 26.15 26.40 4,704,661 -0.26(-0.98%)
May 08, 2020 26.95 27.37 26.45 26.66 3,873,300 -0.23(-0.86%)
May 07, 2020 26.55 27.25 26.34 26.89 2,988,372 +0.86(+3.30%)
May 06, 2020 24.85 26.12 24.78 26.03 3,578,836 +1.43(+5.81%)
May 05, 2020 24.59 25.10 24.41 24.60 1,837,366 +0.33(+1.36%)
May 04, 2020 23.86 24.28 23.55 24.27 2,312,772 -0.11(-0.45%)
May 01, 2020 24.54 24.81 23.95 24.38 2,502,200 -0.83(-3.29%)
Apr 30, 2020 25.94 25.98 25.02 25.21 4,775,931 -1.28(-4.83%)
Apr 29, 2020 26.22 26.86 25.99 26.49 2,611,549 +1.07(+4.21%)
Apr 28, 2020 25.72 26.17 25.20 25.42 3,933,847 +0.46(+1.84%)
Apr 27, 2020 23.90 25.19 23.90 24.96 3,546,612 +1.35(+5.72%)
Apr 24, 2020 23.30 23.70 23.12 23.61 1,765,700 +0.51(+2.21%)
Apr 23, 2020 22.23 23.33 22.18 23.10 3,450,059 +0.93(+4.19%)
Apr 22, 2020 22.27 22.39 21.95 22.17 4,077,868 +0.33(+1.51%)
Apr 21, 2020 22.22 22.44 21.47 21.84 3,515,912 -1.11(-4.84%)
Apr 20, 2020 23.32 23.59 22.55 22.95 4,560,888 -0.97(-4.06%)
Apr 17, 2020 24.03 24.20 23.36 23.92 3,859,700 +0.80(+3.46%)
Apr 16, 2020 23.15 23.36 22.53 23.12 3,029,260 -0.13(-0.56%)
Apr 15, 2020 23.08 23.54 22.87 23.25 4,065,775 -0.96(-3.97%)
Apr 14, 2020 24.46 24.90 23.90 24.21 3,832,982 +0.26(+1.09%)
Apr 13, 2020 24.76 25.00 23.21 23.95 4,360,346 -1.35(-5.34%)
Apr 09, 2020 25.42 26.09 24.75 25.30 7,383,600 +0.61(+2.47%)
Apr 08, 2020 24.50 25.05 23.95 24.69 4,412,092 +0.57(+2.36%)
Apr 07, 2020 25.95 25.95 24.05 24.12 5,702,333 -0.24(-0.99%)
Apr 06, 2020 23.34 24.49 23.24 24.36 5,651,931 +2.14(+9.63%)
Apr 03, 2020 21.96 22.35 21.53 22.22 7,074,600 +0.26(+1.18%)
Apr 02, 2020 21.58 22.06 21.35 21.96 3,557,328 +0.04(+0.18%)
Apr 01, 2020 22.05 22.26 21.12 21.92 4,388,918 -1.55(-6.60%)
Mar 31, 2020 24.47 25.41 23.31 23.47 5,575,990 -1.05(-4.28%)
Mar 30, 2020 24.16 24.87 23.32 24.52 4,936,696 -0.04(-0.16%)
Mar 27, 2020 24.50 24.89 23.00 24.56 4,780,000 -1.04(-4.06%)
Mar 26, 2020 24.25 26.37 24.06 25.60 8,308,577 +1.60(+6.67%)
Mar 25, 2020 22.83 25.14 22.23 24.00 8,080,258 +2.16(+9.89%)
Mar 24, 2020 20.00 21.89 19.73 21.84 5,317,270 +3.34(+18.05%)
Mar 23, 2020 18.31 19.15 16.60 18.50 6,496,055 -0.57(-2.99%)
Mar 20, 2020 21.04 21.39 19.02 19.07 7,535,300 -1.53(-7.43%)
Mar 19, 2020 19.23 21.23 17.19 20.60 8,355,923 +1.06(+5.42%)
Mar 18, 2020 20.09 20.41 15.55 19.54 10,611,760 -2.17(-10.00%)
Mar 17, 2020 22.33 22.69 20.84 21.71 6,840,298 -0.17(-0.78%)
Mar 16, 2020 21.20 23.62 21.17 21.88 7,086,754 -3.47(-13.69%)
Mar 13, 2020 24.23 25.38 22.44 25.35 7,655,000 +3.33(+15.12%)
Mar 12, 2020 22.02 24.07 21.21 22.02 7,711,329 -2.10(-8.71%)
Mar 11, 2020 24.47 25.38 23.74 24.12 7,098,912 -1.30(-5.11%)
Mar 10, 2020 25.50 25.67 24.18 25.42 5,819,329 +1.57(+6.58%)
Mar 09, 2020 24.50 25.22 22.58 23.85 8,690,179 -3.10(-11.50%)
Mar 06, 2020 26.94 27.21 26.22 26.95 6,122,400 -1.24(-4.40%)
Mar 05, 2020 28.48 29.09 27.82 28.19 4,986,692 -1.24(-4.21%)
Mar 04, 2020 29.60 29.64 28.64 29.43 3,032,711 +0.47(+1.62%)
Mar 03, 2020 30.20 30.73 28.66 28.96 3,609,206 -1.03(-3.43%)
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.