KKR & Co. LP (NY: KKR )

66.21 USD -0.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.83 22.99 21.95 21.95 2,730,906 -1.01(-4.40%)
Oct 30, 2013 23.75 23.85 22.86 22.96 1,817,059 -0.79(-3.33%)
Oct 29, 2013 23.85 23.96 23.31 23.75 1,759,535 +0.02(+0.08%)
Oct 28, 2013 23.85 23.95 23.60 23.73 2,448,374 +0.08(+0.34%)
Oct 25, 2013 23.69 23.72 23.05 23.65 2,162,693 +0.29(+1.24%)
Oct 24, 2013 23.52 23.90 23.00 23.36 3,146,130 +0.45(+1.96%)
Oct 23, 2013 23.04 23.50 22.88 22.91 1,987,097 -0.30(-1.29%)
Oct 22, 2013 23.20 23.36 22.70 23.21 1,968,611 +0.26(+1.13%)
Oct 21, 2013 23.01 23.25 22.78 22.95 2,143,739 +0.11(+0.48%)
Oct 18, 2013 22.25 23.00 21.86 22.84 3,018,540 +0.83(+3.77%)
Oct 17, 2013 21.65 22.23 21.65 22.01 2,323,801 +0.16(+0.73%)
Oct 16, 2013 20.87 21.88 20.87 21.85 4,138,182 +1.07(+5.15%)
Oct 15, 2013 20.92 21.18 20.71 20.78 903,102 -0.02(-0.10%)
Oct 14, 2013 20.82 20.88 20.42 20.80 2,527,285 -0.21(-1.00%)
Oct 11, 2013 20.30 21.30 20.30 21.01 1,396,097 +0.60(+2.94%)
Oct 10, 2013 19.75 20.51 19.75 20.41 1,853,394 +0.47(+2.36%)
Oct 09, 2013 20.27 20.73 19.68 19.94 2,459,939 -0.36(-1.77%)
Oct 08, 2013 20.62 20.98 20.25 20.30 1,721,577 -0.41(-1.98%)
Oct 07, 2013 20.62 20.76 20.42 20.71 1,616,253 -0.17(-0.81%)
Oct 04, 2013 21.00 21.16 20.55 20.88 1,659,463 -0.12(-0.57%)
Oct 03, 2013 21.26 21.31 20.65 21.00 1,161,209 -0.14(-0.66%)
Oct 02, 2013 20.87 21.17 20.75 21.14 974,607 +0.06(+0.28%)
Oct 01, 2013 20.70 21.35 20.56 21.08 1,815,905 +0.19(+0.91%)
Sep 27, 2013 20.37 20.92 20.30 20.89 1,976,412 +0.29(+1.41%)
Sep 26, 2013 20.09 20.71 20.09 20.60 2,077,769 +0.51(+2.54%)
Sep 25, 2013 19.56 20.26 19.56 20.09 3,311,619 +0.59(+3.03%)
Sep 24, 2013 19.55 19.62 19.33 19.50 1,640,327 -0.12(-0.61%)
Sep 23, 2013 20.04 20.12 19.44 19.62 1,557,644 -0.52(-2.58%)
Sep 20, 2013 20.57 20.65 20.04 20.14 1,072,937 -0.46(-2.23%)
Sep 19, 2013 20.53 20.79 20.53 20.60 936,797 +0.11(+0.54%)
Sep 18, 2013 20.22 20.55 20.20 20.49 1,401,995 +0.24(+1.19%)
Sep 17, 2013 20.23 20.30 20.17 20.25 939,131 -0.01(-0.05%)
Sep 16, 2013 20.27 20.38 20.19 20.26 1,247,245 +0.23(+1.15%)
Sep 13, 2013 20.00 20.14 20.00 20.03 743,643 +0.02(+0.10%)
Sep 12, 2013 20.00 20.03 19.88 20.01 635,083 +0.01(+0.05%)
Sep 11, 2013 20.16 20.19 19.92 20.00 3,242,999 -0.11(-0.55%)
Sep 10, 2013 19.91 20.13 19.91 20.11 1,335,063 +0.33(+1.67%)
Sep 09, 2013 19.70 19.80 19.60 19.78 788,254 +0.21(+1.07%)
Sep 06, 2013 19.47 19.65 19.40 19.57 1,075,437 +0.15(+0.77%)
Sep 05, 2013 19.31 19.51 19.31 19.42 830,405 +0.09(+0.47%)
Sep 04, 2013 19.47 19.47 19.24 19.33 1,074,739 +0.14(+0.73%)
Sep 03, 2013 19.31 19.45 19.06 19.19 972,577 +0.08(+0.42%)
Aug 30, 2013 19.46 19.55 19.06 19.11 743,049 -0.37(-1.90%)
Aug 29, 2013 19.21 19.55 19.20 19.48 815,285 +0.27(+1.41%)
Aug 28, 2013 18.87 19.32 18.82 19.21 1,470,596 +0.34(+1.80%)
Aug 27, 2013 19.00 19.14 18.74 18.87 2,145,608 -0.28(-1.46%)
Aug 26, 2013 19.47 19.58 19.10 19.15 1,317,676 -0.29(-1.49%)
Aug 23, 2013 19.41 19.56 19.33 19.44 1,377,353 +0.03(+0.15%)
Aug 22, 2013 19.50 19.68 19.31 19.41 1,113,540 +0.04(+0.21%)
Aug 21, 2013 19.62 19.67 19.25 19.37 972,044 -0.25(-1.27%)
Aug 20, 2013 19.74 19.78 19.53 19.62 722,956 +0.09(+0.46%)
Aug 19, 2013 19.32 19.67 19.21 19.53 1,413,565 +0.16(+0.83%)
Aug 16, 2013 19.49 19.71 19.37 19.37 596,831 -0.12(-0.62%)
Aug 15, 2013 19.86 20.05 19.46 19.49 2,586,181 -0.76(-3.75%)
Aug 14, 2013 20.41 20.43 20.22 20.25 765,323 -0.18(-0.88%)
Aug 13, 2013 20.37 20.50 20.24 20.43 1,257,540 +0.06(+0.29%)
Aug 12, 2013 20.02 20.39 19.95 20.37 899,397 +0.22(+1.09%)
Aug 09, 2013 19.99 20.25 19.97 20.15 962,521 +0.06(+0.30%)
Aug 08, 2013 20.35 20.48 19.92 20.09 4,197,327 -0.11(-0.54%)
Aug 07, 2013 20.52 20.77 20.20 20.20 3,760,014 -0.40(-1.94%)
Aug 06, 2013 20.60 20.78 20.27 20.60 1,516,091 -0.05(-0.24%)
Aug 05, 2013 20.71 20.72 20.34 20.65 809,493 -0.06(-0.29%)
Aug 02, 2013 20.85 20.85 20.50 20.71 952,922 -0.10(-0.48%)
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.