KKR & Co. LP (NY: KKR )

66.48 USD -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.05 14.36 14.04 14.26 5,548,310 +0.21(+1.49%)
Sep 29, 2016 14.12 14.30 14.04 14.05 1,363,012 -0.09(-0.64%)
Sep 28, 2016 14.03 14.17 13.97 14.14 1,003,842 +0.13(+0.93%)
Sep 27, 2016 13.99 14.13 13.91 14.01 1,286,069 -0.06(-0.43%)
Sep 26, 2016 14.25 14.25 13.95 14.07 1,621,688 -0.27(-1.88%)
Sep 23, 2016 14.36 14.51 14.27 14.34 1,061,495 -0.14(-0.97%)
Sep 22, 2016 14.54 14.60 14.35 14.48 1,311,858 +0.07(+0.49%)
Sep 21, 2016 14.45 14.59 14.24 14.41 1,458,522 +0.03(+0.21%)
Sep 20, 2016 14.53 14.54 14.33 14.38 1,152,163 +0.00(+0.00%)
Sep 19, 2016 14.36 14.58 14.25 14.38 1,375,707 +0.03(+0.21%)
Sep 16, 2016 14.58 14.68 14.29 14.35 1,806,096 -0.39(-2.65%)
Sep 15, 2016 14.47 14.95 14.44 14.74 1,252,957 +0.27(+1.87%)
Sep 14, 2016 14.60 14.70 14.41 14.47 1,031,718 -0.09(-0.62%)
Sep 13, 2016 14.71 14.74 14.45 14.56 1,574,172 -0.32(-2.15%)
Sep 12, 2016 14.62 14.94 14.42 14.88 1,437,058 +0.14(+0.95%)
Sep 09, 2016 15.20 15.25 14.71 14.74 1,768,585 -0.54(-3.53%)
Sep 08, 2016 15.09 15.43 15.01 15.28 1,559,544 +0.28(+1.87%)
Sep 07, 2016 14.83 15.12 14.70 15.00 1,868,635 +0.16(+1.08%)
Sep 06, 2016 14.81 14.99 14.58 14.84 1,453,474 +0.04(+0.27%)
Sep 02, 2016 14.81 14.80 14.80 14.80 842,900 +0.02(+0.14%)
Sep 01, 2016 14.99 15.11 14.69 14.78 864,915 -0.21(-1.40%)
Aug 31, 2016 14.85 15.01 14.62 14.99 1,152,183 +0.13(+0.87%)
Aug 30, 2016 14.75 14.91 14.75 14.86 826,037 +0.06(+0.41%)
Aug 29, 2016 14.57 14.86 14.56 14.80 850,935 +0.23(+1.58%)
Aug 26, 2016 14.68 14.88 14.56 14.57 1,281,486 -0.11(-0.75%)
Aug 25, 2016 14.75 14.87 14.61 14.68 1,147,937 -0.12(-0.81%)
Aug 24, 2016 14.92 15.04 14.78 14.80 1,033,752 -0.17(-1.14%)
Aug 23, 2016 15.12 15.13 14.94 14.97 1,992,331 -0.12(-0.80%)
Aug 22, 2016 15.00 15.11 14.83 15.09 1,974,811 +0.00(+0.00%)
Aug 19, 2016 15.05 15.17 14.94 15.09 1,577,030 +0.04(+0.27%)
Aug 18, 2016 14.66 15.07 14.66 15.05 1,705,042 +0.37(+2.52%)
Aug 17, 2016 14.79 14.82 14.54 14.68 1,275,249 -0.09(-0.61%)
Aug 16, 2016 14.89 15.05 14.75 14.77 1,686,247 -0.15(-1.01%)
Aug 15, 2016 14.80 15.07 14.80 14.92 1,947,024 +0.14(+0.95%)
Aug 12, 2016 14.76 14.87 14.70 14.78 1,195,058 -0.03(-0.20%)
Aug 11, 2016 14.65 14.87 14.65 14.81 1,424,823 +0.18(+1.23%)
Aug 10, 2016 14.81 14.85 14.50 14.63 1,693,512 -0.24(-1.61%)
Aug 09, 2016 14.73 14.98 14.73 14.87 1,356,459 +0.01(+0.07%)
Aug 08, 2016 14.70 15.00 14.68 14.86 3,171,912 +0.23(+1.57%)
Aug 05, 2016 14.58 14.75 14.50 14.63 1,941,965 +0.14(+0.97%)
Aug 04, 2016 14.28 14.60 14.27 14.49 1,821,246 +0.23(+1.61%)
Aug 03, 2016 13.94 14.46 13.93 14.26 3,787,203 +0.12(+0.85%)
Aug 02, 2016 14.58 14.72 14.00 14.14 2,519,425 -0.41(-2.82%)
Aug 01, 2016 14.46 14.93 14.46 14.55 3,257,089 +0.11(+0.76%)
Jul 29, 2016 14.60 14.69 14.39 14.44 1,930,836 -0.24(-1.63%)
Jul 28, 2016 14.65 14.73 14.42 14.68 2,893,133 -0.04(-0.27%)
Jul 27, 2016 14.50 14.93 14.30 14.72 4,972,787 +0.25(+1.73%)
Jul 26, 2016 14.03 14.49 13.66 14.47 5,613,740 +0.55(+3.95%)
Jul 25, 2016 14.25 14.25 13.84 13.92 3,919,157 -0.18(-1.28%)
Jul 22, 2016 13.85 14.12 13.69 14.10 3,045,048 +0.25(+1.81%)
Jul 21, 2016 13.68 13.90 13.56 13.85 2,649,760 +0.17(+1.24%)
Jul 20, 2016 13.04 13.71 13.00 13.68 7,604,475 +0.62(+4.75%)
Jul 19, 2016 13.03 13.08 12.87 13.06 2,655,614 +0.14(+1.08%)
Jul 18, 2016 12.85 13.13 12.85 12.92 1,929,506 +0.07(+0.54%)
Jul 15, 2016 12.57 12.93 12.56 12.85 2,264,667 +0.28(+2.23%)
Jul 14, 2016 12.52 12.64 12.50 12.57 2,066,427 +0.17(+1.37%)
Jul 13, 2016 12.43 12.49 12.15 12.40 3,177,036 -0.08(-0.64%)
Jul 12, 2016 12.62 12.66 12.36 12.48 4,815,909 +0.00(+0.00%)
Jul 11, 2016 12.32 12.51 12.26 12.48 3,444,009 +0.18(+1.46%)
Jul 08, 2016 12.25 12.37 12.09 12.30 3,093,746 +0.21(+1.74%)
Jul 07, 2016 12.10 12.27 11.99 12.09 3,116,407 +0.09(+0.75%)
Jul 06, 2016 11.99 12.04 11.63 12.00 3,974,606 -0.06(-0.50%)
Jul 05, 2016 12.21 12.26 11.95 12.06 3,207,090 -0.28(-2.27%)
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.