KKR & Co. LP (NY: KKR )

67.24 USD +1.21 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.63 39.33 38.17 38.95 3,789,600 +0.01(+0.03%)
Jan 28, 2021 37.99 39.32 37.65 38.94 2,067,017 +1.38(+3.67%)
Jan 27, 2021 38.25 38.51 37.49 37.56 2,888,279 -1.59(-4.06%)
Jan 26, 2021 39.94 40.00 39.06 39.15 2,703,584 -0.40(-1.01%)
Jan 25, 2021 40.05 40.48 39.20 39.55 3,013,727 -0.65(-1.62%)
Jan 22, 2021 40.81 41.19 40.18 40.20 1,873,300 -0.94(-2.28%)
Jan 21, 2021 41.54 41.74 40.95 41.14 1,437,151 -0.32(-0.77%)
Jan 20, 2021 41.27 41.60 41.18 41.46 1,719,691 +0.49(+1.20%)
Jan 19, 2021 41.12 41.13 40.57 40.97 1,982,987 +0.25(+0.61%)
Jan 15, 2021 40.68 40.90 40.16 40.72 2,105,100 -0.26(-0.63%)
Jan 14, 2021 41.29 41.49 40.81 40.98 1,726,129 -0.22(-0.53%)
Jan 13, 2021 40.49 41.48 40.17 41.20 3,500,314 +0.78(+1.93%)
Jan 12, 2021 40.62 40.74 40.29 40.42 1,031,684 -0.16(-0.39%)
Jan 11, 2021 40.23 40.83 40.14 40.58 1,440,397 +0.09(+0.22%)
Jan 08, 2021 40.41 40.85 40.00 40.49 2,264,400 +0.32(+0.80%)
Jan 07, 2021 39.68 40.43 39.60 40.17 2,836,674 +0.82(+2.08%)
Jan 06, 2021 39.39 39.65 38.45 39.35 4,619,932 +0.08(+0.20%)
Jan 05, 2021 39.69 39.99 39.15 39.27 1,970,902 -0.38(-0.96%)
Jan 04, 2021 40.52 40.69 39.18 39.65 2,287,636 -0.84(-2.07%)
Dec 31, 2020 40.49 40.49 40.49 1,056,892 +0.80(+2.02%)
Dec 30, 2020 39.60 40.27 39.54 39.69 1,056,892 +0.26(+0.66%)
Dec 29, 2020 39.73 39.85 39.20 39.43 1,220,223 -0.05(-0.13%)
Dec 28, 2020 40.10 40.29 39.47 39.48 2,086,537 -0.36(-0.90%)
Dec 24, 2020 39.74 39.85 39.53 39.84 771,700 +0.19(+0.48%)
Dec 23, 2020 39.72 40.08 39.63 39.65 2,811,457 +0.16(+0.41%)
Dec 22, 2020 39.74 39.85 39.35 39.49 2,771,888 -0.21(-0.53%)
Dec 21, 2020 39.65 39.98 39.15 39.70 2,202,745 -0.34(-0.85%)
Dec 18, 2020 40.50 40.54 39.86 40.04 5,724,000 -0.38(-0.94%)
Dec 17, 2020 40.29 40.71 40.10 40.42 1,923,111 +0.21(+0.52%)
Dec 16, 2020 39.76 40.37 39.66 40.21 2,087,488 +0.58(+1.46%)
Dec 15, 2020 39.58 39.69 39.24 39.63 1,520,657 +0.41(+1.05%)
Dec 14, 2020 39.96 40.26 39.22 39.22 2,410,943 -0.40(-1.01%)
Dec 11, 2020 38.75 39.63 38.72 39.62 2,044,200 +0.61(+1.56%)
Dec 10, 2020 38.82 39.05 38.54 39.01 2,539,356 -0.14(-0.36%)
Dec 09, 2020 39.93 40.02 39.09 39.15 1,852,712 -0.59(-1.48%)
Dec 08, 2020 39.69 40.24 39.53 39.74 1,658,975 -0.13(-0.33%)
Dec 07, 2020 39.54 39.97 39.37 39.87 1,603,164 +0.30(+0.76%)
Dec 04, 2020 39.44 39.86 39.06 39.57 1,492,600 +0.35(+0.89%)
Dec 03, 2020 39.35 39.80 39.09 39.22 1,530,577 +0.00(+0.00%)
Dec 02, 2020 38.96 39.38 38.48 39.22 2,261,348 +0.30(+0.77%)
Dec 01, 2020 38.54 39.08 38.41 38.92 1,866,124 +0.99(+2.61%)
Nov 30, 2020 38.58 38.71 37.84 37.93 3,896,970 -0.78(-2.01%)
Nov 27, 2020 39.01 39.18 38.63 38.71 1,092,100 -0.16(-0.41%)
Nov 25, 2020 38.24 38.90 38.08 38.87 1,738,700 +0.68(+1.78%)
Nov 24, 2020 39.08 39.19 37.77 38.19 4,572,256 -0.42(-1.09%)
Nov 23, 2020 38.33 38.70 38.19 38.61 2,498,633 +0.42(+1.10%)
Nov 20, 2020 38.35 38.55 37.91 38.19 2,286,100 -0.28(-0.73%)
Nov 19, 2020 38.03 38.48 37.58 38.47 2,627,111 +0.41(+1.08%)
Nov 18, 2020 38.17 38.66 38.00 38.06 3,022,083 +0.09(+0.24%)
Nov 17, 2020 37.77 37.99 37.41 37.97 1,826,173 +0.23(+0.61%)
Nov 16, 2020 38.25 38.33 37.63 37.74 2,101,987 +0.23(+0.61%)
Nov 13, 2020 36.94 37.77 36.83 37.51 4,757,100 +0.77(+2.10%)
Nov 12, 2020 36.64 37.26 36.27 36.74 4,027,909 +0.02(+0.05%)
Nov 11, 2020 36.62 37.10 36.32 36.72 8,400,148 -1.66(-4.33%)
Nov 10, 2020 38.10 38.47 37.72 38.38 2,756,522 +0.37(+0.97%)
Nov 09, 2020 39.54 39.80 37.97 38.01 3,282,198 -0.22(-0.58%)
Nov 06, 2020 38.05 38.49 37.47 38.23 1,882,100 +0.04(+0.10%)
Nov 05, 2020 37.56 39.34 37.37 38.19 3,890,391 +1.04(+2.80%)
Nov 04, 2020 35.42 37.70 35.32 37.15 4,783,458 +2.26(+6.48%)
Nov 03, 2020 34.16 34.99 33.80 34.89 4,281,362 -0.16(-0.46%)
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.