KKR & Co. LP (NY: KKR )

63.73 USD -0.08 (-0.13%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.02 27.19 26.72 26.75 3,928,325 -0.26(-0.96%)
Jul 30, 2019 26.68 27.01 26.59 27.01 1,799,590 +0.10(+0.37%)
Jul 29, 2019 26.97 27.14 26.81 26.91 2,753,029 -0.39(-1.43%)
Jul 26, 2019 27.44 27.49 26.99 27.30 2,544,300 -0.09(-0.33%)
Jul 25, 2019 27.08 27.77 26.90 27.39 3,869,690 +0.10(+0.37%)
Jul 24, 2019 26.54 27.37 26.34 27.29 4,768,883 +0.57(+2.13%)
Jul 23, 2019 26.35 26.76 26.22 26.72 2,854,190 +0.58(+2.22%)
Jul 22, 2019 25.21 26.45 25.12 26.14 5,867,034 +1.00(+3.98%)
Jul 19, 2019 25.49 25.61 25.14 25.14 1,870,000 -0.30(-1.18%)
Jul 18, 2019 25.40 25.58 25.20 25.44 2,980,678 -0.01(-0.04%)
Jul 17, 2019 26.04 26.13 25.45 25.45 2,741,156 -0.60(-2.30%)
Jul 16, 2019 26.50 26.53 26.04 26.05 2,490,539 -0.49(-1.85%)
Jul 15, 2019 26.76 26.94 26.39 26.54 2,657,063 -0.25(-0.93%)
Jul 12, 2019 26.48 26.85 26.31 26.79 3,721,600 +0.33(+1.25%)
Jul 11, 2019 26.31 26.58 26.19 26.46 3,863,097 +0.25(+0.95%)
Jul 10, 2019 26.23 26.51 25.88 26.21 4,727,871 +0.12(+0.46%)
Jul 09, 2019 25.25 26.17 25.14 26.09 4,843,763 +0.69(+2.72%)
Jul 08, 2019 25.74 25.93 25.28 25.40 5,764,177 -0.54(-2.08%)
Jul 05, 2019 25.96 26.00 25.57 25.94 1,676,200 -0.05(-0.19%)
Jul 03, 2019 25.79 26.00 25.74 25.99 2,097,500 +0.14(+0.54%)
Jul 02, 2019 25.94 25.94 25.40 25.85 3,352,934 -0.03(-0.12%)
Jul 01, 2019 25.60 25.94 25.44 25.88 4,083,164 +0.61(+2.41%)
Jun 28, 2019 24.97 25.27 24.85 25.27 4,803,200 +0.37(+1.49%)
Jun 27, 2019 24.69 24.98 24.56 24.90 1,731,977 +0.37(+1.51%)
Jun 26, 2019 24.17 24.60 24.10 24.53 1,775,243 +0.57(+2.38%)
Jun 25, 2019 24.10 24.56 23.71 23.96 3,005,093 -0.13(-0.54%)
Jun 24, 2019 24.59 24.61 24.09 24.09 2,371,405 -0.50(-2.03%)
Jun 21, 2019 24.58 24.79 24.13 24.59 3,298,600 -0.05(-0.20%)
Jun 20, 2019 24.50 24.92 24.37 24.64 2,983,641 +0.35(+1.44%)
Jun 19, 2019 23.45 24.29 23.45 24.29 3,615,778 +0.91(+3.89%)
Jun 18, 2019 23.60 23.80 23.10 23.38 4,568,773 -0.14(-0.60%)
Jun 17, 2019 23.78 24.07 23.52 23.52 3,021,022 -0.27(-1.13%)
Jun 14, 2019 24.26 24.26 23.79 23.79 2,282,200 -0.52(-2.14%)
Jun 13, 2019 24.27 24.64 24.11 24.31 2,686,646 +0.21(+0.87%)
Jun 12, 2019 23.92 24.10 23.64 24.10 2,180,934 +0.06(+0.25%)
Jun 11, 2019 24.24 24.30 23.86 24.04 1,537,959 +0.08(+0.33%)
Jun 10, 2019 24.21 24.41 23.92 23.96 1,349,012 +0.00(+0.00%)
Jun 07, 2019 23.85 24.09 23.75 23.96 1,861,700 +0.17(+0.71%)
Jun 06, 2019 23.68 23.91 23.65 23.79 1,509,408 +0.08(+0.34%)
Jun 05, 2019 23.72 23.80 23.31 23.71 2,645,622 +0.14(+0.59%)
Jun 04, 2019 23.11 23.58 22.89 23.57 2,310,308 +0.85(+3.74%)
Jun 03, 2019 22.18 22.74 22.01 22.72 2,953,865 +0.44(+1.97%)
May 31, 2019 22.99 22.99 22.26 22.28 3,515,700 -1.10(-4.70%)
May 30, 2019 23.31 23.70 23.21 23.38 2,016,608 +0.18(+0.78%)
May 29, 2019 23.33 23.38 22.97 23.20 4,925,470 -0.35(-1.49%)
May 28, 2019 23.99 24.02 23.47 23.55 4,492,895 -0.44(-1.83%)
May 24, 2019 24.21 24.32 23.95 23.99 2,266,700 -0.05(-0.21%)
May 23, 2019 24.55 24.65 24.02 24.04 3,217,663 -0.86(-3.45%)
May 22, 2019 24.80 24.97 24.70 24.90 3,327,838 -0.07(-0.28%)
May 21, 2019 24.51 25.00 24.47 24.97 4,086,441 +0.47(+1.92%)
May 20, 2019 24.45 24.68 24.37 24.50 2,187,399 -0.17(-0.69%)
May 17, 2019 24.41 24.79 24.38 24.67 2,417,000 +0.01(+0.04%)
May 16, 2019 24.23 24.84 24.23 24.66 2,555,765 +0.45(+1.86%)
May 15, 2019 23.84 24.46 23.74 24.21 2,684,098 +0.12(+0.50%)
May 14, 2019 23.42 24.17 23.40 24.09 2,402,868 +0.80(+3.43%)
May 13, 2019 23.66 23.75 23.13 23.29 4,099,147 -0.86(-3.56%)
May 10, 2019 23.67 24.30 23.55 24.15 2,179,800 +0.23(+0.96%)
May 09, 2019 23.51 24.00 23.11 23.92 3,071,008 +0.16(+0.67%)
May 08, 2019 23.88 24.11 23.72 23.76 2,215,728 -0.15(-0.63%)
May 07, 2019 24.00 24.19 23.67 23.91 3,006,300 -0.25(-1.03%)
May 06, 2019 24.05 24.24 23.82 24.16 2,755,621 -0.51(-2.07%)
May 03, 2019 24.28 24.67 24.18 24.67 2,401,400 +0.45(+1.86%)
May 02, 2019 23.98 24.34 23.81 24.22 5,261,048 -0.42(-1.70%)
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.