KKR & Co. LP (NY: KKR )

74.35 USD -2.36 (-3.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.57 13.85 13.43 13.63 2,751,832 +0.10(+0.74%)
Jan 28, 2016 13.51 13.63 13.21 13.53 2,428,336 +0.14(+1.05%)
Jan 27, 2016 13.64 13.74 13.02 13.39 5,091,733 -0.35(-2.55%)
Jan 26, 2016 13.46 13.94 13.34 13.74 3,271,754 +0.34(+2.54%)
Jan 25, 2016 14.37 14.43 13.34 13.40 3,973,982 -1.01(-7.01%)
Jan 22, 2016 14.79 14.89 14.17 14.41 2,614,092 +0.04(+0.28%)
Jan 21, 2016 13.62 14.74 13.59 14.37 6,305,741 +0.75(+5.51%)
Jan 20, 2016 12.92 13.74 12.69 13.62 7,605,373 +0.45(+3.42%)
Jan 19, 2016 13.50 13.81 13.17 13.17 6,330,452 -0.27(-2.01%)
Jan 15, 2016 13.25 13.44 13.44 13.44 6,909,200 -0.51(-3.66%)
Jan 14, 2016 13.38 14.20 12.71 13.95 7,000,821 +0.63(+4.73%)
Jan 13, 2016 13.64 14.00 13.32 13.32 5,185,864 -0.22(-1.62%)
Jan 12, 2016 13.80 13.98 13.15 13.54 5,400,306 -0.14(-1.02%)
Jan 11, 2016 14.20 14.34 13.47 13.68 6,110,299 -0.48(-3.39%)
Jan 08, 2016 14.68 14.72 14.13 14.16 4,460,935 -0.33(-2.28%)
Jan 07, 2016 14.79 15.08 14.38 14.49 3,450,834 -0.65(-4.29%)
Jan 06, 2016 15.12 15.39 14.90 15.14 4,825,184 -0.31(-2.01%)
Jan 05, 2016 15.80 15.97 15.34 15.45 3,557,023 -0.33(-2.09%)
Jan 04, 2016 15.30 15.88 15.21 15.78 2,812,389 +0.19(+1.22%)
Dec 31, 2015 15.52 15.59 15.59 15.59 3,330,200 -0.02(-0.13%)
Dec 30, 2015 15.38 15.73 15.37 15.61 2,911,693 -0.05(-0.32%)
Dec 29, 2015 15.91 15.97 15.39 15.66 3,852,531 -0.14(-0.89%)
Dec 28, 2015 15.96 15.98 15.70 15.80 4,003,894 -0.24(-1.50%)
Dec 24, 2015 16.09 16.04 16.04 16.04 2,753,000 -0.15(-0.93%)
Dec 23, 2015 15.82 16.23 15.75 16.19 3,594,914 +0.48(+3.06%)
Dec 22, 2015 15.89 15.89 15.62 15.71 2,712,213 -0.14(-0.88%)
Dec 21, 2015 15.64 16.08 15.61 15.85 3,580,204 +0.29(+1.86%)
Dec 18, 2015 15.62 15.99 15.47 15.56 4,412,099 -0.20(-1.27%)
Dec 17, 2015 15.48 15.88 15.47 15.76 3,623,085 +0.38(+2.47%)
Dec 16, 2015 15.40 15.50 15.01 15.38 3,874,501 +0.15(+0.98%)
Dec 15, 2015 14.60 15.41 14.53 15.23 5,431,724 +0.78(+5.40%)
Dec 14, 2015 15.16 15.25 14.33 14.45 6,582,685 -0.75(-4.93%)
Dec 11, 2015 16.10 16.25 15.16 15.20 6,861,168 -1.21(-7.37%)
Dec 10, 2015 15.83 16.54 15.79 16.41 4,542,835 +0.67(+4.26%)
Dec 09, 2015 15.99 16.32 15.70 15.74 4,013,133 -0.28(-1.75%)
Dec 08, 2015 15.85 16.15 15.77 16.02 4,219,051 -0.14(-0.87%)
Dec 07, 2015 16.17 16.35 15.76 16.16 4,418,514 -0.17(-1.04%)
Dec 04, 2015 16.38 16.63 16.15 16.33 3,743,776 -0.05(-0.31%)
Dec 03, 2015 16.68 16.75 16.18 16.38 3,543,734 -0.20(-1.21%)
Dec 02, 2015 16.91 16.97 16.53 16.58 2,263,543 -0.34(-2.01%)
Dec 01, 2015 17.02 17.08 16.74 16.92 2,723,989 +0.01(+0.06%)
Nov 30, 2015 17.10 17.14 16.85 16.91 2,351,415 -0.19(-1.11%)
Nov 27, 2015 17.10 17.20 16.95 17.10 687,824 +0.01(+0.06%)
Nov 25, 2015 17.09 17.09 17.09 17.09 4,867,400 +0.06(+0.35%)
Nov 24, 2015 17.00 17.10 16.89 17.03 2,435,310 -0.07(-0.41%)
Nov 23, 2015 17.46 17.60 17.02 17.10 2,619,385 -0.35(-2.01%)
Nov 20, 2015 17.60 17.69 17.41 17.45 2,501,957 -0.09(-0.51%)
Nov 19, 2015 17.50 17.84 17.44 17.54 2,230,735 +0.06(+0.34%)
Nov 18, 2015 17.38 17.68 17.29 17.48 3,151,884 +0.21(+1.22%)
Nov 17, 2015 17.68 17.80 17.13 17.27 3,367,630 -0.38(-2.15%)
Nov 16, 2015 17.50 17.80 17.36 17.65 2,915,318 +0.02(+0.11%)
Nov 13, 2015 17.84 18.23 17.43 17.63 2,940,476 -0.27(-1.51%)
Nov 12, 2015 17.99 18.21 17.86 17.90 3,364,840 -0.12(-0.67%)
Nov 11, 2015 18.13 18.15 17.78 18.02 7,651,468 -0.02(-0.11%)
Nov 10, 2015 18.21 18.54 17.76 18.04 2,556,509 -0.17(-0.93%)
Nov 09, 2015 18.95 18.95 18.01 18.21 2,569,241 -0.78(-4.11%)
Nov 06, 2015 18.89 19.09 18.48 18.99 5,875,691 +0.11(+0.58%)
Nov 05, 2015 18.72 19.20 18.64 18.88 5,082,397 +0.43(+2.33%)
Nov 04, 2015 18.75 18.79 17.96 18.45 6,086,402 -0.45(-2.38%)
Nov 03, 2015 18.29 19.14 18.16 18.90 5,826,660 +0.57(+3.11%)
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.