KKR & Co. LP (NY: KKR )

74.35 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.72 21.87 21.54 21.56 3,664,728 +0.13(+0.61%)
Oct 30, 2014 21.80 21.89 21.35 21.43 4,229,898 -0.82(-3.69%)
Oct 29, 2014 22.63 22.63 22.22 22.25 3,871,890 -0.37(-1.64%)
Oct 28, 2014 22.55 22.93 22.33 22.62 2,266,346 +0.23(+1.03%)
Oct 27, 2014 22.47 22.50 22.50 22.39 5,505,119 -0.11(-0.49%)
Oct 24, 2014 21.80 22.57 21.80 22.50 3,925,046 +0.74(+3.40%)
Oct 23, 2014 21.57 22.09 21.51 21.76 4,939,314 +0.39(+1.82%)
Oct 22, 2014 22.00 22.23 21.34 21.37 7,539,007 -0.51(-2.33%)
Oct 21, 2014 21.25 21.88 20.96 21.88 4,110,576 +0.86(+4.09%)
Oct 20, 2014 20.51 21.12 20.43 21.02 3,624,554 +0.54(+2.64%)
Oct 17, 2014 20.24 20.81 20.03 20.48 4,456,844 +0.57(+2.86%)
Oct 16, 2014 19.57 20.03 19.15 19.91 5,467,520 -0.04(-0.20%)
Oct 15, 2014 19.71 20.05 18.84 19.95 8,263,233 +0.00(+0.00%)
Oct 14, 2014 20.03 20.15 19.80 19.95 4,142,443 -0.03(-0.15%)
Oct 13, 2014 20.55 20.63 19.90 19.98 3,772,428 -0.55(-2.68%)
Oct 10, 2014 20.95 20.98 20.37 20.53 4,592,436 -0.45(-2.14%)
Oct 09, 2014 21.68 21.73 20.89 20.98 3,689,485 -0.81(-3.72%)
Oct 08, 2014 21.65 21.90 20.91 21.79 4,623,516 +0.27(+1.25%)
Oct 07, 2014 21.80 22.07 21.45 21.52 3,137,699 -0.38(-1.74%)
Oct 06, 2014 21.79 22.10 21.67 21.90 2,817,693 +0.27(+1.25%)
Oct 03, 2014 21.71 21.74 21.47 21.63 2,576,991 +0.21(+0.98%)
Oct 02, 2014 21.61 21.63 20.54 21.42 6,052,529 -0.24(-1.11%)
Oct 01, 2014 22.25 22.28 21.64 21.66 3,581,383 -0.64(-2.87%)
Sep 30, 2014 22.40 22.52 22.10 22.30 2,037,967 -0.07(-0.31%)
Sep 29, 2014 22.21 22.46 22.02 22.37 2,142,513 +0.00(+0.00%)
Sep 26, 2014 21.87 22.52 21.82 22.37 1,724,860 +0.58(+2.66%)
Sep 25, 2014 21.80 21.89 21.61 21.79 2,626,589 -0.09(-0.41%)
Sep 24, 2014 21.96 22.00 21.51 21.88 3,295,390 -0.05(-0.23%)
Sep 23, 2014 22.25 22.29 21.85 21.93 2,386,615 -0.37(-1.66%)
Sep 22, 2014 22.48 22.55 22.20 22.30 1,913,944 -0.25(-1.11%)
Sep 19, 2014 22.66 22.71 22.41 22.55 1,619,897 +0.03(+0.13%)
Sep 18, 2014 22.69 22.79 22.40 22.52 2,001,157 -0.13(-0.57%)
Sep 17, 2014 22.85 23.12 22.54 22.65 2,096,265 -0.04(-0.18%)
Sep 16, 2014 22.60 22.83 22.44 22.69 1,402,980 +0.07(+0.31%)
Sep 15, 2014 22.76 22.81 22.43 22.62 1,321,583 -0.12(-0.53%)
Sep 12, 2014 22.81 22.99 22.70 22.74 2,360,617 -0.02(-0.09%)
Sep 11, 2014 22.51 22.81 22.51 22.76 2,000,681 +0.20(+0.89%)
Sep 10, 2014 22.50 22.69 22.36 22.56 2,545,009 +0.02(+0.09%)
Sep 09, 2014 22.45 22.62 22.33 22.54 2,393,107 +0.04(+0.18%)
Sep 08, 2014 22.76 22.81 22.17 22.50 4,058,046 -0.27(-1.19%)
Sep 05, 2014 22.90 22.97 22.63 22.77 2,508,368 -0.12(-0.52%)
Sep 04, 2014 23.20 23.25 22.71 22.89 2,629,476 -0.31(-1.34%)
Sep 03, 2014 23.41 23.41 22.95 23.20 3,000,331 -0.11(-0.47%)
Sep 02, 2014 23.51 23.59 23.17 23.31 1,687,284 -0.18(-0.77%)
Aug 29, 2014 23.42 23.49 23.49 23.49 1,351,600 +0.10(+0.43%)
Aug 28, 2014 23.15 23.62 23.12 23.39 2,208,316 +0.12(+0.52%)
Aug 27, 2014 23.15 23.28 23.12 23.27 1,444,120 +0.16(+0.69%)
Aug 26, 2014 23.08 23.23 22.96 23.11 1,958,815 +0.03(+0.13%)
Aug 25, 2014 23.02 23.17 22.88 23.08 2,113,874 +0.14(+0.61%)
Aug 22, 2014 23.00 23.06 22.85 22.94 1,243,884 -0.06(-0.26%)
Aug 21, 2014 23.00 23.06 22.89 23.00 2,348,718 +0.04(+0.17%)
Aug 20, 2014 22.90 23.17 22.73 22.96 2,464,529 +0.00(+0.00%)
Aug 19, 2014 23.17 23.19 22.77 22.96 2,176,344 -0.04(-0.17%)
Aug 18, 2014 22.75 22.96 22.70 23.00 2,859,957 +0.42(+1.86%)
Aug 15, 2014 22.81 23.00 22.58 22.58 4,076,101 -0.48(-2.08%)
Aug 14, 2014 23.36 23.58 22.97 23.06 2,642,205 -0.20(-0.86%)
Aug 13, 2014 23.17 23.40 22.96 23.26 1,638,922 +0.25(+1.09%)
Aug 12, 2014 23.25 23.26 22.93 23.01 1,632,442 -0.23(-0.99%)
Aug 11, 2014 22.94 23.33 22.73 23.24 2,031,468 +0.46(+2.02%)
Aug 08, 2014 22.71 22.85 22.54 22.78 1,517,190 +0.13(+0.57%)
Aug 07, 2014 22.91 23.01 22.47 22.65 2,211,850 -0.15(-0.66%)
Aug 06, 2014 22.71 23.04 22.65 22.80 1,318,931 +0.04(+0.18%)
Aug 05, 2014 22.92 23.08 22.65 22.76 1,636,410 -0.22(-0.96%)
Aug 04, 2014 23.00 23.20 22.70 22.98 1,963,989 +0.09(+0.39%)
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.