KKR & Co. LP (NY: KKR )

62.03 USD -1.62 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.83 19.88 19.08 19.09 2,954,202 -0.82(-4.12%)
Aug 28, 2015 20.24 20.33 19.86 19.91 1,889,116 -0.43(-2.11%)
Aug 27, 2015 20.00 20.75 19.77 20.34 4,551,860 +0.79(+4.04%)
Aug 26, 2015 19.51 19.72 18.95 19.55 4,871,700 +0.65(+3.44%)
Aug 25, 2015 19.50 19.76 18.89 18.90 5,663,499 +0.21(+1.12%)
Aug 24, 2015 17.73 19.43 8.000 18.69 7,070,510 -0.86(-4.40%)
Aug 21, 2015 19.94 20.04 19.18 19.55 7,960,382 -0.72(-3.55%)
Aug 20, 2015 21.26 21.26 20.05 20.27 6,836,622 -1.23(-5.72%)
Aug 19, 2015 21.80 21.89 21.41 21.50 3,408,426 -0.40(-1.83%)
Aug 18, 2015 22.15 22.15 21.67 21.90 4,233,075 -0.29(-1.31%)
Aug 17, 2015 22.12 22.49 22.12 22.19 4,749,548 -0.67(-2.93%)
Aug 14, 2015 22.80 22.92 22.61 22.86 1,856,234 +0.12(+0.53%)
Aug 13, 2015 22.74 22.81 22.33 22.74 1,810,828 +0.10(+0.44%)
Aug 12, 2015 22.57 22.70 21.90 22.64 3,463,063 -0.14(-0.61%)
Aug 11, 2015 22.84 23.00 22.71 22.78 1,927,396 -0.49(-2.11%)
Aug 10, 2015 23.19 23.33 23.02 23.27 2,375,491 +0.27(+1.17%)
Aug 07, 2015 23.27 23.47 22.60 23.00 2,824,945 -0.25(-1.08%)
Aug 06, 2015 23.93 23.99 23.05 23.25 2,987,449 -0.55(-2.31%)
Aug 05, 2015 23.97 24.00 23.62 23.80 2,948,444 -0.14(-0.58%)
Aug 04, 2015 24.01 24.12 23.85 23.94 1,503,001 -0.05(-0.21%)
Aug 03, 2015 23.90 24.06 23.76 23.99 1,931,893 +0.09(+0.38%)
Jul 31, 2015 24.08 24.19 23.86 23.90 1,898,122 -0.14(-0.58%)
Jul 30, 2015 24.29 24.29 24.02 24.04 2,040,111 -0.56(-2.28%)
Jul 29, 2015 24.32 24.70 24.28 24.60 3,228,665 +0.40(+1.65%)
Jul 28, 2015 24.00 24.31 23.80 24.20 3,464,450 +0.45(+1.89%)
Jul 27, 2015 23.95 23.96 23.50 23.75 3,287,557 -0.37(-1.53%)
Jul 24, 2015 24.52 24.67 24.08 24.12 2,961,535 -0.15(-0.62%)
Jul 23, 2015 24.40 24.79 24.18 24.27 4,224,539 +0.18(+0.75%)
Jul 22, 2015 24.14 24.33 23.97 24.09 2,246,596 -0.11(-0.45%)
Jul 21, 2015 23.83 24.24 23.76 24.20 2,291,242 +0.44(+1.85%)
Jul 20, 2015 24.19 24.20 23.70 23.76 1,892,054 -0.39(-1.61%)
Jul 17, 2015 24.14 24.15 24.00 24.15 1,263,206 +0.01(+0.04%)
Jul 16, 2015 24.15 24.19 23.93 24.14 2,200,512 +0.10(+0.42%)
Jul 15, 2015 23.82 24.12 23.74 24.04 2,909,792 +0.22(+0.92%)
Jul 14, 2015 23.51 23.82 23.46 23.82 2,958,653 +0.31(+1.32%)
Jul 13, 2015 23.23 23.56 23.20 23.51 2,349,893 +0.34(+1.47%)
Jul 10, 2015 23.05 23.25 22.81 23.17 2,218,146 +0.36(+1.58%)
Jul 09, 2015 22.61 22.81 22.52 22.81 1,459,314 +0.39(+1.74%)
Jul 08, 2015 22.96 22.99 22.35 22.42 2,416,797 -0.66(-2.86%)
Jul 07, 2015 23.23 23.27 22.75 23.08 2,219,963 -0.07(-0.30%)
Jul 06, 2015 23.10 23.27 23.01 23.15 1,585,729 -0.12(-0.52%)
Jul 02, 2015 23.07 23.27 23.27 23.27 1,700,400 +0.24(+1.04%)
Jul 01, 2015 23.08 23.09 22.89 23.03 1,462,910 +0.18(+0.79%)
Jun 30, 2015 23.00 23.00 22.65 22.85 1,479,543 +0.06(+0.26%)
Jun 29, 2015 22.85 23.03 22.63 22.79 2,760,446 -0.30(-1.30%)
Jun 26, 2015 23.33 23.37 22.96 23.09 1,691,823 -0.17(-0.73%)
Jun 25, 2015 23.30 23.40 23.16 23.26 5,208,617 -0.03(-0.13%)
Jun 24, 2015 23.23 23.29 23.07 23.29 2,656,975 +0.01(+0.04%)
Jun 23, 2015 23.13 23.37 23.11 23.28 2,142,187 +0.15(+0.65%)
Jun 22, 2015 23.14 23.15 22.95 23.13 1,376,577 +0.13(+0.57%)
Jun 19, 2015 23.04 23.08 22.86 23.00 1,999,804 -0.01(-0.04%)
Jun 18, 2015 22.85 23.12 22.80 23.01 2,513,761 +0.22(+0.97%)
Jun 17, 2015 22.99 23.00 22.67 22.79 2,486,255 -0.12(-0.52%)
Jun 16, 2015 22.94 23.00 22.84 22.91 1,531,910 -0.06(-0.26%)
Jun 15, 2015 22.89 23.03 22.86 22.97 2,060,380 -0.13(-0.56%)
Jun 12, 2015 23.28 23.28 22.98 23.10 1,321,434 -0.21(-0.90%)
Jun 11, 2015 23.05 23.33 23.05 23.31 1,394,387 +0.26(+1.13%)
Jun 10, 2015 22.95 23.09 22.81 23.05 2,205,810 +0.20(+0.88%)
Jun 09, 2015 23.05 23.07 22.63 22.85 1,813,658 -0.22(-0.95%)
Jun 08, 2015 23.25 23.36 22.95 23.07 1,820,634 -0.18(-0.77%)
Jun 05, 2015 23.30 23.31 23.11 23.25 2,657,555 +0.04(+0.17%)
Jun 04, 2015 23.20 23.35 23.10 23.21 2,241,740 +0.02(+0.09%)
Jun 03, 2015 23.05 23.21 23.01 23.19 3,168,499 +0.27(+1.18%)
Jun 02, 2015 22.92 22.99 22.75 22.92 2,386,931 +0.05(+0.22%)
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.