KKR & Co. LP (NY: KKR )

67.13 USD +0.92 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 10.44 10.74 10.30 10.40 1,156,397 -0.20(-1.89%)
Sep 29, 2011 10.96 11.14 10.51 10.60 1,349,265 +0.06(+0.57%)
Sep 28, 2011 10.99 10.99 10.54 10.54 1,704,544 -0.36(-3.30%)
Sep 27, 2011 11.05 11.44 10.83 10.90 2,223,441 +0.14(+1.30%)
Sep 26, 2011 10.63 10.79 10.40 10.76 842,927 +0.23(+2.18%)
Sep 23, 2011 10.65 11.00 10.51 10.53 4,947,009 -0.23(-2.14%)
Sep 22, 2011 10.83 10.83 10.37 10.76 3,079,696 -0.65(-5.70%)
Sep 21, 2011 11.75 11.86 11.26 11.41 2,014,037 -0.35(-2.98%)
Sep 20, 2011 11.96 12.21 11.74 11.76 1,604,645 -0.18(-1.51%)
Sep 19, 2011 11.83 12.08 11.34 11.94 1,980,041 -0.19(-1.57%)
Sep 16, 2011 11.97 12.14 11.69 12.13 2,181,742 +0.15(+1.25%)
Sep 15, 2011 11.53 12.00 11.43 11.98 3,099,812 +0.60(+5.27%)
Sep 14, 2011 11.16 11.59 10.82 11.38 1,827,856 +0.29(+2.61%)
Sep 13, 2011 10.77 11.24 10.48 11.09 1,699,796 +0.33(+3.07%)
Sep 12, 2011 10.77 10.82 10.42 10.76 853,222 -0.11(-1.01%)
Sep 09, 2011 11.30 11.30 10.76 10.87 1,370,616 -0.32(-2.86%)
Sep 08, 2011 11.62 11.69 11.11 11.19 1,005,369 -0.42(-3.62%)
Sep 07, 2011 11.02 11.70 11.02 11.61 1,334,852 +0.60(+5.45%)
Sep 06, 2011 11.10 11.18 10.73 11.01 1,496,863 -0.53(-4.59%)
Sep 02, 2011 11.93 12.01 11.45 11.54 1,429,244 -0.75(-6.10%)
Sep 01, 2011 12.78 12.82 12.25 12.29 1,359,176 -0.51(-3.98%)
Aug 31, 2011 12.61 12.98 12.58 12.80 1,722,267 +0.30(+2.40%)
Aug 30, 2011 12.52 12.54 12.24 12.50 1,039,868 -0.03(-0.24%)
Aug 29, 2011 12.40 12.79 12.27 12.53 1,178,760 +0.42(+3.47%)
Aug 26, 2011 11.46 12.18 11.45 12.11 1,300,973 +0.50(+4.31%)
Aug 25, 2011 11.80 11.99 11.49 11.61 2,747,626 -0.06(-0.51%)
Aug 24, 2011 11.46 11.67 11.36 11.67 1,715,803 +0.23(+2.01%)
Aug 23, 2011 11.01 11.46 11.01 11.44 3,503,030 +0.48(+4.38%)
Aug 22, 2011 11.39 11.49 10.90 10.96 4,173,792 -0.12(-1.08%)
Aug 19, 2011 10.56 11.24 10.56 11.08 3,197,454 +0.21(+1.93%)
Aug 18, 2011 11.00 11.03 10.61 10.87 2,044,383 -0.55(-4.82%)
Aug 17, 2011 11.15 11.52 11.11 11.42 2,055,985 +0.38(+3.44%)
Aug 16, 2011 11.00 11.20 10.92 11.04 1,370,988 -0.05(-0.45%)
Aug 15, 2011 11.32 11.40 11.00 11.09 2,259,858 +0.04(+0.36%)
Aug 12, 2011 11.13 11.39 10.90 11.05 2,318,542 +0.04(+0.36%)
Aug 11, 2011 10.54 11.46 10.07 11.01 2,496,876 +0.38(+3.57%)
Aug 10, 2011 11.71 11.84 10.63 10.63 3,125,468 -1.25(-10.52%)
Aug 09, 2011 11.51 11.97 10.68 11.88 2,979,084 +1.38(+13.14%)
Aug 08, 2011 11.51 11.80 10.20 10.50 4,913,656 -1.69(-13.86%)
Aug 05, 2011 12.60 12.91 11.75 12.19 5,223,134 -0.40(-3.18%)
Aug 04, 2011 13.04 13.29 11.95 12.59 5,625,231 -0.80(-5.97%)
Aug 03, 2011 13.54 13.70 13.09 13.39 5,665,501 -0.75(-5.30%)
Aug 02, 2011 14.27 14.61 14.00 14.14 3,130,899 +0.03(+0.21%)
Aug 01, 2011 15.33 15.33 13.89 14.11 2,366,450 -0.54(-3.69%)
Jul 29, 2011 14.48 14.75 14.05 14.65 2,677,797 -0.19(-1.28%)
Jul 28, 2011 15.00 15.19 14.75 14.84 1,930,527 -0.20(-1.33%)
Jul 27, 2011 15.55 15.65 14.92 15.04 1,273,292 -0.67(-4.26%)
Jul 26, 2011 15.76 15.88 15.56 15.71 821,134 -0.10(-0.63%)
Jul 25, 2011 15.92 16.00 15.78 15.81 1,062,727 -0.28(-1.74%)
Jul 22, 2011 15.98 16.10 15.98 16.09 1,927,098 +0.27(+1.71%)
Jul 21, 2011 15.51 15.97 15.51 15.82 1,606,079 +0.49(+3.20%)
Jul 20, 2011 15.00 15.47 14.99 15.33 2,334,968 +0.41(+2.75%)
Jul 19, 2011 15.09 15.19 14.81 14.92 952,976 -0.06(-0.40%)
Jul 18, 2011 15.60 15.60 14.86 14.98 1,479,387 -0.66(-4.22%)
Jul 15, 2011 15.78 15.95 15.47 15.64 1,472,541 -0.07(-0.45%)
Jul 14, 2011 15.30 15.96 15.29 15.71 4,142,013 +0.42(+2.75%)
Jul 13, 2011 14.85 15.49 14.85 15.29 2,681,843 +0.46(+3.10%)
Jul 12, 2011 14.66 14.96 14.65 14.83 2,445,452 +0.07(+0.47%)
Jul 11, 2011 15.40 15.45 14.51 14.76 4,529,795 -0.87(-5.57%)
Jul 08, 2011 15.39 15.74 15.20 15.63 1,888,262 -0.25(-1.57%)
Jul 07, 2011 16.28 16.38 15.84 15.88 2,407,849 -0.20(-1.24%)
Jul 06, 2011 16.05 16.16 15.93 16.08 797,129 +0.05(+0.31%)
Jul 05, 2011 16.49 16.53 16.00 16.03 1,710,617 -0.54(-3.26%)
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.