KKR & Co. LP (NY: KKR )

66.03 USD +1.23 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.30 27.39 26.67 26.85 4,480,760 -0.47(-1.72%)
Sep 27, 2019 29.50 29.50 26.98 27.32 6,933,500 -2.07(-7.04%)
Sep 26, 2019 29.43 29.57 29.20 29.39 2,852,884 -0.21(-0.71%)
Sep 25, 2019 29.11 29.63 29.00 29.60 1,559,710 +0.34(+1.16%)
Sep 24, 2019 29.58 29.95 29.13 29.26 3,146,630 -0.18(-0.61%)
Sep 23, 2019 29.46 29.70 29.21 29.44 2,196,908 +0.29(+0.99%)
Sep 20, 2019 28.94 29.25 28.73 29.15 3,321,100 +0.31(+1.07%)
Sep 19, 2019 28.72 29.43 28.67 28.84 3,937,715 +0.84(+3.00%)
Sep 18, 2019 28.30 28.35 27.67 28.00 2,919,881 -0.56(-1.96%)
Sep 17, 2019 28.23 28.64 28.07 28.56 1,633,218 +0.31(+1.10%)
Sep 16, 2019 27.97 28.46 27.91 28.25 1,819,318 +0.12(+0.43%)
Sep 13, 2019 28.60 28.69 28.02 28.13 3,742,600 +0.08(+0.29%)
Sep 12, 2019 27.23 28.26 27.20 28.05 3,628,734 +0.85(+3.12%)
Sep 11, 2019 26.93 27.20 26.62 27.20 2,120,660 +0.31(+1.15%)
Sep 10, 2019 27.03 27.18 26.70 26.89 3,022,940 -0.05(-0.19%)
Sep 09, 2019 27.04 27.06 26.60 26.94 2,048,081 +0.12(+0.45%)
Sep 06, 2019 26.76 27.14 26.65 26.82 3,334,300 +0.06(+0.22%)
Sep 05, 2019 26.32 26.84 26.22 26.76 2,217,344 +0.97(+3.76%)
Sep 04, 2019 25.51 25.87 25.36 25.79 1,784,451 +0.52(+2.06%)
Sep 03, 2019 25.54 25.64 24.92 25.27 2,083,549 -0.57(-2.21%)
Aug 30, 2019 26.18 26.27 25.80 25.84 1,298,600 -0.12(-0.46%)
Aug 29, 2019 26.10 26.32 25.96 25.96 1,898,435 +0.28(+1.09%)
Aug 28, 2019 25.50 25.78 25.26 25.68 2,400,964 +0.02(+0.08%)
Aug 27, 2019 25.71 25.90 25.40 25.66 3,243,496 -0.04(-0.16%)
Aug 26, 2019 25.59 25.72 24.98 25.70 3,227,672 +0.24(+0.94%)
Aug 23, 2019 25.48 26.10 25.38 25.46 7,034,100 -0.21(-0.82%)
Aug 22, 2019 25.80 25.94 25.59 25.67 3,024,468 -0.03(-0.12%)
Aug 21, 2019 25.19 25.71 25.12 25.70 2,668,188 +0.77(+3.09%)
Aug 20, 2019 24.91 25.11 24.62 24.93 1,863,133 +0.22(+0.89%)
Aug 19, 2019 24.92 25.03 24.70 24.71 1,447,088 +0.24(+0.98%)
Aug 16, 2019 23.97 24.62 23.97 24.47 1,353,500 +0.49(+2.04%)
Aug 15, 2019 24.51 24.64 23.91 23.98 1,865,209 -0.33(-1.36%)
Aug 14, 2019 24.31 24.76 24.17 24.31 2,201,810 -0.72(-2.88%)
Aug 13, 2019 24.22 25.07 24.22 25.03 2,638,580 +0.56(+2.29%)
Aug 12, 2019 24.78 24.82 24.32 24.47 1,761,505 -0.70(-2.78%)
Aug 09, 2019 25.13 25.29 24.95 25.17 1,652,500 -0.02(-0.08%)
Aug 08, 2019 24.91 25.24 24.78 25.19 3,734,157 +0.73(+2.98%)
Aug 07, 2019 24.71 24.71 24.15 24.46 4,039,492 -0.63(-2.51%)
Aug 06, 2019 24.35 25.09 24.35 25.09 2,602,689 +0.70(+2.87%)
Aug 05, 2019 24.54 24.54 23.90 24.39 3,748,324 -0.74(-2.94%)
Aug 02, 2019 25.45 25.45 24.74 25.13 2,203,800 -0.56(-2.18%)
Aug 01, 2019 26.60 26.67 25.23 25.69 3,909,353 -1.06(-3.96%)
Jul 31, 2019 27.02 27.19 26.72 26.75 3,928,325 -0.26(-0.96%)
Jul 30, 2019 26.68 27.01 26.59 27.01 1,799,590 +0.10(+0.37%)
Jul 29, 2019 26.97 27.14 26.81 26.91 2,753,029 -0.39(-1.43%)
Jul 26, 2019 27.44 27.49 26.99 27.30 2,544,300 -0.09(-0.33%)
Jul 25, 2019 27.08 27.77 26.90 27.39 3,869,690 +0.10(+0.37%)
Jul 24, 2019 26.54 27.37 26.34 27.29 4,768,883 +0.57(+2.13%)
Jul 23, 2019 26.35 26.76 26.22 26.72 2,854,190 +0.58(+2.22%)
Jul 22, 2019 25.21 26.45 25.12 26.14 5,867,034 +1.00(+3.98%)
Jul 19, 2019 25.49 25.61 25.14 25.14 1,870,000 -0.30(-1.18%)
Jul 18, 2019 25.40 25.58 25.20 25.44 2,980,678 -0.01(-0.04%)
Jul 17, 2019 26.04 26.13 25.45 25.45 2,741,156 -0.60(-2.30%)
Jul 16, 2019 26.50 26.53 26.04 26.05 2,490,539 -0.49(-1.85%)
Jul 15, 2019 26.76 26.94 26.39 26.54 2,657,063 -0.25(-0.93%)
Jul 12, 2019 26.48 26.85 26.31 26.79 3,721,600 +0.33(+1.25%)
Jul 11, 2019 26.31 26.58 26.19 26.46 3,863,097 +0.25(+0.95%)
Jul 10, 2019 26.23 26.51 25.88 26.21 4,727,871 +0.12(+0.46%)
Jul 09, 2019 25.25 26.17 25.14 26.09 4,843,763 +0.69(+2.72%)
Jul 08, 2019 25.74 25.93 25.28 25.40 5,764,177 -0.54(-2.08%)
Jul 05, 2019 25.96 26.00 25.57 25.94 1,676,200 -0.05(-0.19%)
Jul 03, 2019 25.79 26.00 25.74 25.99 2,097,500 +0.14(+0.54%)
Jul 02, 2019 25.94 25.94 25.40 25.85 3,352,934 -0.03(-0.12%)
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.