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 (%)
Sep 30, 2021 61.03 61.73 60.60 60.88 3,077,112 +0.04(+0.07%)
Sep 29, 2021 60.35 61.21 59.84 60.84 1,941,388 +0.82(+1.37%)
Sep 28, 2021 61.00 61.14 59.42 60.02 2,209,449 -1.51(-2.45%)
Sep 27, 2021 61.78 62.17 60.56 61.53 2,332,703 -0.50(-0.81%)
Sep 24, 2021 63.19 63.51 62.01 62.03 2,627,524 -1.62(-2.55%)
Sep 23, 2021 63.89 64.31 63.27 63.65 2,895,446 +0.05(+0.08%)
Sep 22, 2021 64.15 64.23 63.02 63.60 1,862,812 +0.06(+0.09%)
Sep 21, 2021 63.36 63.96 62.75 63.54 5,286,162 +1.09(+1.75%)
Sep 20, 2021 64.02 64.46 61.15 62.45 11,430,581 -4.03(-6.06%)
Sep 17, 2021 66.66 67.05 66.00 66.48 7,995,709 -0.16(-0.24%)
Sep 16, 2021 64.50 66.66 63.96 66.64 7,308,211 +2.02(+3.13%)
Sep 15, 2021 63.25 64.84 63.18 64.62 5,075,925 +1.23(+1.94%)
Sep 14, 2021 63.65 64.07 62.88 63.39 3,565,003 +0.07(+0.11%)
Sep 13, 2021 63.99 64.01 62.88 63.32 2,733,807 +0.56(+0.89%)
Sep 10, 2021 63.20 63.62 61.95 62.76 2,658,091 -0.15(-0.24%)
Sep 09, 2021 63.05 63.89 62.52 62.91 1,910,195 -0.16(-0.25%)
Sep 08, 2021 62.42 63.15 61.76 63.07 2,514,283 +0.30(+0.48%)
Sep 07, 2021 64.11 64.20 62.73 62.77 3,449,325 -1.67(-2.59%)
Sep 03, 2021 64.22 65.17 64.09 64.44 2,722,090 -0.01(-0.02%)
Sep 02, 2021 65.00 65.00 64.06 64.45 3,140,617 -0.07(-0.11%)
Sep 01, 2021 64.25 64.88 63.51 64.52 2,635,319 +0.23(+0.36%)
Aug 31, 2021 64.38 64.67 64.02 64.29 2,167,217 -0.02(-0.03%)
Aug 30, 2021 64.32 64.97 64.12 64.31 2,443,910 +0.11(+0.17%)
Aug 27, 2021 64.29 64.59 63.84 64.20 2,705,530 -0.03(-0.05%)
Aug 26, 2021 64.73 64.88 64.22 64.23 1,562,843 -0.29(-0.45%)
Aug 25, 2021 64.38 64.95 64.38 64.52 1,473,460 +0.07(+0.11%)
Aug 24, 2021 64.42 64.85 64.25 64.45 1,288,571 +0.03(+0.05%)
Aug 23, 2021 63.89 64.68 63.82 64.42 1,690,944 +1.11(+1.75%)
Aug 20, 2021 62.34 63.80 62.21 63.31 2,951,857 +1.11(+1.78%)
Aug 19, 2021 61.92 62.74 61.61 62.20 2,398,769 -0.99(-1.57%)
Aug 18, 2021 63.48 64.27 63.18 63.19 1,813,560 -0.33(-0.52%)
Aug 17, 2021 64.82 65.40 63.24 63.52 2,397,495 -1.88(-2.87%)
Aug 16, 2021 65.69 65.93 65.20 65.40 2,147,351 -0.64(-0.97%)
Aug 13, 2021 66.15 66.71 66.01 66.04 1,350,457 -0.06(-0.09%)
Aug 12, 2021 65.60 66.14 65.29 66.10 1,918,819 +0.29(+0.44%)
Aug 11, 2021 66.67 66.75 65.71 65.81 2,603,970 +0.01(+0.02%)
Aug 10, 2021 66.82 67.10 65.74 65.80 2,918,698 -1.04(-1.56%)
Aug 09, 2021 67.70 67.81 66.68 66.84 2,771,602 -0.74(-1.10%)
Aug 06, 2021 67.56 67.77 66.76 67.58 2,861,635 +0.34(+0.51%)
Aug 05, 2021 66.80 67.42 66.46 67.24 3,249,525 +1.21(+1.83%)
Aug 04, 2021 65.06 66.24 65.06 66.03 2,755,254 +1.23(+1.90%)
Aug 03, 2021 65.57 65.73 63.40 64.80 2,888,356 +1.26(+1.98%)
Aug 02, 2021 64.23 64.39 63.42 63.54 2,504,509 -0.22(-0.35%)
Jul 30, 2021 63.39 64.31 63.34 63.76 2,666,099 -0.05(-0.08%)
Jul 29, 2021 62.40 64.18 62.15 63.81 2,273,923 +1.36(+2.18%)
Jul 28, 2021 62.61 62.68 61.65 62.45 1,427,899 +0.12(+0.19%)
Jul 27, 2021 61.61 62.91 61.19 62.33 1,773,871 +0.50(+0.81%)
Jul 26, 2021 61.49 62.07 61.02 61.83 1,577,362 +0.41(+0.67%)
Jul 23, 2021 60.74 62.32 60.74 61.42 2,369,241 +0.71(+1.17%)
Jul 22, 2021 59.66 60.83 59.34 60.71 2,556,473 +1.33(+2.24%)
Jul 21, 2021 58.96 59.64 58.79 59.38 1,209,483 +0.82(+1.40%)
Jul 20, 2021 57.74 58.97 57.44 58.56 2,527,335 +1.19(+2.07%)
Jul 19, 2021 57.08 57.76 56.80 57.37 1,888,074 -0.87(-1.49%)
Jul 16, 2021 59.15 59.20 58.17 58.24 1,116,683 -0.58(-0.99%)
Jul 15, 2021 58.69 59.32 58.31 58.82 1,466,964 -0.09(-0.15%)
Jul 14, 2021 59.48 59.68 58.64 58.91 1,289,576 -0.50(-0.84%)
Jul 13, 2021 61.11 61.47 59.38 59.41 1,110,837 -1.05(-1.74%)
Jul 12, 2021 59.80 60.58 59.06 60.46 2,199,623 +1.36(+2.30%)
Jul 09, 2021 58.60 59.21 58.06 59.10 1,701,454 +1.07(+1.84%)
Jul 08, 2021 58.22 58.62 57.46 58.03 1,706,131 -1.34(-2.26%)
Jul 07, 2021 59.95 60.06 58.89 59.37 1,981,443 -0.56(-0.93%)
Jul 06, 2021 59.85 60.13 59.44 59.93 1,473,430 +0.14(+0.23%)
Jul 02, 2021 59.96 60.08 59.61 59.79 1,286,666 +0.04(+0.07%)
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.