KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.21 17.53 17.07 17.32 2,248,653 +0.17(+0.98%)
Jun 29, 2017 17.35 17.36 16.90 17.15 3,008,169 -0.11(-0.65%)
Jun 28, 2017 17.02 17.32 17.00 17.26 2,526,252 +0.32(+1.87%)
Jun 27, 2017 17.37 17.57 16.92 16.95 3,701,399 -0.03(-0.16%)
Jun 26, 2017 17.22 17.38 16.75 16.97 3,673,927 -0.28(-1.62%)
Jun 23, 2017 17.53 17.53 17.23 17.25 2,789,302 -0.22(-1.28%)
Jun 22, 2017 17.35 17.50 17.18 17.48 2,493,053 +0.20(+1.19%)
Jun 21, 2017 17.33 17.49 17.17 17.27 2,949,179 -0.07(-0.38%)
Jun 20, 2017 17.50 17.58 17.27 17.34 3,053,379 -0.20(-1.17%)
Jun 19, 2017 17.19 18.94 17.16 17.54 5,384,834 +0.54(+3.18%)
Jun 16, 2017 17.16 17.20 16.95 17.00 1,589,751 -0.16(-0.92%)
Jun 15, 2017 17.11 17.50 17.11 17.16 1,108,166 -0.16(-0.91%)
Jun 14, 2017 17.78 17.78 17.16 17.32 5,430,118 -0.47(-2.67%)
Jun 13, 2017 17.50 17.83 17.50 17.79 2,472,712 +0.37(+2.14%)
Jun 12, 2017 17.63 17.71 16.98 17.42 2,056,354 -0.23(-1.32%)
Jun 09, 2017 17.41 17.82 17.41 17.65 3,384,040 +0.30(+1.72%)
Jun 08, 2017 17.24 17.43 17.23 17.36 2,553,926 +0.09(+0.54%)
Jun 07, 2017 17.27 17.42 17.22 17.26 1,964,301 +0.01(+0.05%)
Jun 06, 2017 17.07 17.29 16.99 17.25 1,474,604 +0.03(+0.16%)
Jun 05, 2017 17.48 17.51 17.16 17.23 2,148,090 -0.27(-1.54%)
Jun 02, 2017 17.50 17.60 17.45 17.50 2,573,774 +0.03(+0.16%)
Jun 01, 2017 17.15 17.50 17.14 17.47 1,895,376 +0.32(+1.85%)
May 31, 2017 17.27 17.35 17.00 17.15 1,298,916 -0.18(-1.02%)
May 30, 2017 17.24 17.44 17.23 17.33 1,165,196 -0.06(-0.32%)
May 26, 2017 17.29 17.43 17.23 17.38 1,025,683 +0.04(+0.22%)
May 25, 2017 17.46 17.50 17.23 17.35 1,393,504 -0.10(-0.59%)
May 24, 2017 17.49 17.50 17.27 17.45 987,043 +0.04(+0.21%)
May 23, 2017 17.47 17.69 17.31 17.41 1,699,830 -0.13(-0.74%)
May 22, 2017 17.28 17.67 17.26 17.54 3,650,245 +0.36(+2.11%)
May 19, 2017 16.95 17.37 16.93 17.18 2,463,953 +0.29(+1.71%)
May 18, 2017 16.60 16.97 16.40 16.89 2,496,612 +0.20(+1.17%)
May 17, 2017 17.18 17.20 16.68 16.69 3,368,336 -0.65(-3.76%)
May 16, 2017 17.27 17.40 17.23 17.35 1,809,062 +0.09(+0.54%)
May 15, 2017 17.06 17.39 17.02 17.25 2,356,958 +0.16(+0.93%)
May 12, 2017 17.32 17.39 16.95 17.09 2,628,519 -0.31(-1.77%)
May 11, 2017 17.48 17.56 17.26 17.40 2,486,795 -0.13(-0.74%)
May 10, 2017 17.55 17.71 17.48 17.53 2,729,560 -0.13(-0.74%)
May 09, 2017 17.36 17.72 17.23 17.66 2,861,239 +0.21(+1.23%)
May 08, 2017 17.32 17.50 17.23 17.45 1,737,932 +0.14(+0.81%)
May 05, 2017 16.99 17.32 16.92 17.31 2,124,954 +0.32(+1.86%)
May 04, 2017 17.23 17.36 16.96 16.99 1,966,729 -0.33(-1.88%)
May 03, 2017 17.41 17.43 17.26 17.32 1,286,437 -0.13(-0.75%)
May 02, 2017 17.46 17.55 17.34 17.45 1,552,626 -0.15(-0.85%)
May 01, 2017 17.62 17.72 17.41 17.60 2,946,108 -0.07(-0.42%)
Apr 28, 2017 17.87 17.97 17.46 17.67 3,444,197 +0.23(+1.33%)
Apr 27, 2017 16.90 17.77 16.68 17.44 11,512,243 +0.89(+5.40%)
Apr 26, 2017 16.31 16.71 16.30 16.55 3,320,175 +0.26(+1.60%)
Apr 25, 2017 16.15 16.33 16.12 16.28 2,376,318 +0.21(+1.33%)
Apr 24, 2017 16.14 16.19 15.98 16.07 1,501,224 +0.20(+1.29%)
Apr 21, 2017 16.06 16.13 15.78 15.87 1,463,005 -0.17(-1.05%)
Apr 20, 2017 15.74 16.09 15.73 16.03 2,810,729 +0.34(+2.14%)
Apr 19, 2017 15.94 16.04 15.61 15.70 2,673,612 -0.17(-1.06%)
Apr 18, 2017 15.98 16.06 15.75 15.87 2,375,942 -0.25(-1.56%)
Apr 17, 2017 15.73 16.22 15.69 16.12 1,894,681 +0.04(+0.23%)
Apr 13, 2017 16.29 16.41 16.04 16.08 1,419,995 -0.28(-1.71%)
Apr 12, 2017 16.57 16.64 16.33 16.36 1,923,216 -0.29(-1.73%)
Apr 11, 2017 16.60 16.69 16.48 16.65 2,341,336 -0.01(-0.06%)
Apr 10, 2017 16.22 16.67 16.16 16.66 2,172,557 +0.41(+2.52%)
Apr 07, 2017 16.35 16.47 16.22 16.25 2,683,430 -0.21(-1.30%)
Apr 06, 2017 16.41 16.58 16.37 16.46 2,512,999 +0.00(+0.00%)
Apr 05, 2017 16.87 16.92 16.40 16.46 3,291,616 -0.34(-2.00%)
Apr 04, 2017 16.61 16.88 16.61 16.80 1,918,475 +0.09(+0.56%)
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.