KKR & Co. LP (NY: KKR )

50.59 +0.04 (+0.07%)
Streaming Delayed Price Updated: 9:34 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.92 15.96 15.69 15.74 2,525,466 -0.18(-1.11%)
Nov 27, 2015 15.92 16.01 15.78 15.92 738,736 +0.01(+0.06%)
Nov 25, 2015 15.91 15.91 15.91 15.91 5,227,683 +0.06(+0.35%)
Nov 24, 2015 15.83 15.92 15.73 15.86 2,615,571 -0.07(-0.41%)
Nov 23, 2015 16.26 16.39 15.85 15.92 2,813,271 -0.33(-2.01%)
Nov 20, 2015 16.39 16.47 16.21 16.25 2,687,151 -0.08(-0.51%)
Nov 19, 2015 16.29 16.61 16.24 16.33 2,395,853 +0.06(+0.34%)
Nov 18, 2015 16.18 16.46 16.10 16.28 3,385,185 +0.20(+1.22%)
Nov 17, 2015 16.46 16.57 15.95 16.08 3,616,901 -0.35(-2.15%)
Nov 16, 2015 16.29 16.57 16.16 16.43 3,131,109 +0.02(+0.11%)
Nov 13, 2015 16.61 16.97 16.23 16.41 3,158,129 -0.25(-1.51%)
Nov 12, 2015 16.75 16.95 16.63 16.67 3,613,904 -0.11(-0.67%)
Nov 11, 2015 16.88 16.90 16.55 16.78 8,217,827 -0.02(-0.11%)
Nov 10, 2015 16.95 17.26 16.54 16.80 2,745,741 -0.16(-0.93%)
Nov 09, 2015 17.64 17.64 16.77 16.95 2,759,415 -0.73(-4.11%)
Nov 06, 2015 17.59 17.77 17.21 17.68 6,310,608 +0.10(+0.58%)
Nov 05, 2015 17.43 17.88 17.36 17.58 5,458,594 +0.40(+2.33%)
Nov 04, 2015 17.46 17.50 16.72 17.18 6,536,916 -0.42(-2.38%)
Nov 03, 2015 17.03 17.82 16.91 17.60 6,257,948 +0.53(+3.11%)
Nov 02, 2015 16.14 17.50 16.11 17.07 9,090,514 +1.10(+6.88%)
Oct 30, 2015 16.18 16.53 15.78 15.97 7,255,545 -0.14(-0.87%)
Oct 29, 2015 15.36 16.73 15.03 16.11 12,486,277 +0.42(+2.67%)
Oct 28, 2015 14.87 16.04 14.79 15.69 16,405,458 -0.70(-4.26%)
Oct 27, 2015 16.47 16.62 16.05 16.39 2,136,895 -0.16(-0.96%)
Oct 26, 2015 16.57 16.68 16.44 16.55 3,233,319 -0.02(-0.11%)
Oct 23, 2015 16.42 16.76 16.36 16.56 2,397,808 +0.37(+2.30%)
Oct 22, 2015 16.02 16.33 15.96 16.19 2,057,706 +0.32(+1.99%)
Oct 21, 2015 15.87 16.10 15.87 15.87 1,851,303 +0.07(+0.47%)
Oct 20, 2015 16.06 16.15 15.74 15.80 4,455,713 -0.24(-1.51%)
Oct 19, 2015 16.57 16.57 16.03 16.04 3,528,906 -0.53(-3.20%)
Oct 16, 2015 16.57 16.62 16.37 16.57 3,048,971 +0.09(+0.57%)
Oct 15, 2015 16.48 16.59 16.22 16.48 4,484,043 +0.08(+0.51%)
Oct 14, 2015 16.76 16.88 16.35 16.40 2,461,709 -0.27(-1.62%)
Oct 13, 2015 16.89 17.08 16.60 16.67 2,134,606 -0.42(-2.45%)
Oct 12, 2015 17.39 17.41 16.82 17.09 2,165,248 -0.30(-1.71%)
Oct 09, 2015 17.60 17.64 17.31 17.38 1,305,031 -0.08(-0.48%)
Oct 08, 2015 17.27 17.63 17.15 17.47 1,554,763 +0.13(+0.75%)
Oct 07, 2015 17.22 17.77 17.18 17.34 2,737,449 +0.26(+1.53%)
Oct 06, 2015 16.98 17.35 16.95 17.08 4,862,256 +0.07(+0.44%)
Oct 05, 2015 16.37 17.01 16.29 17.00 2,345,485 +0.76(+4.70%)
Oct 02, 2015 15.74 16.25 15.48 16.24 1,973,111 +0.26(+1.63%)
Oct 01, 2015 15.65 16.09 15.55 15.98 3,769,057 +0.35(+2.27%)
Sep 30, 2015 15.13 15.69 14.92 15.62 3,292,989 +0.61(+4.03%)
Sep 29, 2015 15.46 15.51 14.87 15.02 5,141,022 -0.36(-2.36%)
Sep 28, 2015 16.19 16.25 15.25 15.38 4,373,945 -0.87(-5.33%)
Sep 25, 2015 16.67 16.79 16.19 16.25 2,596,988 -0.19(-1.13%)
Sep 24, 2015 16.56 16.58 16.01 16.43 2,979,771 -0.32(-1.89%)
Sep 23, 2015 17.21 17.24 16.62 16.75 3,875,670 -0.41(-2.39%)
Sep 22, 2015 17.26 17.32 17.04 17.16 1,939,573 -0.38(-2.18%)
Sep 21, 2015 17.63 17.75 17.36 17.54 2,242,975 +0.00(+0.00%)
Sep 18, 2015 17.83 17.83 17.36 17.54 2,287,105 -0.58(-3.19%)
Sep 17, 2015 17.66 18.36 17.54 18.12 2,784,905 +0.47(+2.64%)
Sep 16, 2015 17.55 17.69 17.32 17.65 1,573,938 +0.07(+0.37%)
Sep 15, 2015 17.17 17.63 17.07 17.59 1,603,261 +0.46(+2.66%)
Sep 14, 2015 17.23 17.39 16.97 17.13 1,254,349 -0.09(-0.54%)
Sep 11, 2015 17.09 17.29 16.99 17.23 2,660,610 +0.12(+0.71%)
Sep 10, 2015 17.63 17.71 17.05 17.10 4,359,611 -0.50(-2.86%)
Sep 09, 2015 18.44 18.61 17.45 17.61 3,094,656 -0.53(-2.93%)
Sep 08, 2015 17.80 18.20 17.66 18.14 1,934,449 +0.69(+3.95%)
Sep 04, 2015 17.48 17.45 17.45 17.45 2,872,358 -0.19(-1.06%)
Sep 03, 2015 17.34 17.95 17.27 17.63 4,217,411 +0.39(+2.27%)
Sep 02, 2015 17.61 17.63 16.95 17.24 3,949,998 +0.00(+0.00%)
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.