KKR & Co. LP (NY: KKR )

63.60 USD +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.55 18.63 18.26 18.42 1,209,397 -0.19(-1.02%)
May 30, 2017 18.52 18.73 18.50 18.61 1,084,893 -0.06(-0.32%)
May 26, 2017 18.57 18.72 18.50 18.67 954,995 +0.04(+0.21%)
May 25, 2017 18.75 18.80 18.50 18.63 1,297,466 -0.11(-0.59%)
May 24, 2017 18.78 18.79 18.55 18.74 919,018 +0.04(+0.21%)
May 23, 2017 18.76 19.00 18.59 18.70 1,582,681 -0.14(-0.74%)
May 22, 2017 18.56 18.98 18.54 18.84 3,398,676 +0.39(+2.11%)
May 19, 2017 18.20 18.66 18.18 18.45 2,294,142 +0.31(+1.71%)
May 18, 2017 17.83 18.23 17.61 18.14 2,324,550 +0.21(+1.17%)
May 17, 2017 18.45 18.47 17.91 17.93 3,136,196 -0.70(-3.76%)
May 16, 2017 18.55 18.69 18.50 18.63 1,684,385 +0.10(+0.54%)
May 15, 2017 18.32 18.68 18.28 18.53 2,194,521 +0.17(+0.93%)
May 12, 2017 18.60 18.68 18.21 18.36 2,447,366 -0.33(-1.77%)
May 11, 2017 18.77 18.86 18.54 18.69 2,315,409 -0.14(-0.74%)
May 10, 2017 18.85 19.02 18.77 18.83 2,541,443 -0.14(-0.74%)
May 09, 2017 18.65 19.03 18.50 18.97 2,664,047 +0.23(+1.23%)
May 08, 2017 18.60 18.79 18.50 18.74 1,618,157 +0.15(+0.81%)
May 05, 2017 18.25 18.60 18.17 18.59 1,978,506 +0.34(+1.86%)
May 04, 2017 18.50 18.65 18.22 18.25 1,831,186 -0.35(-1.88%)
May 03, 2017 18.70 18.72 18.54 18.60 1,197,778 -0.14(-0.75%)
May 02, 2017 18.75 18.85 18.62 18.74 1,445,622 -0.16(-0.85%)
May 01, 2017 18.92 19.03 18.70 18.90 2,743,067 -0.08(-0.42%)
Apr 28, 2017 19.19 19.30 18.75 18.98 3,206,829 +0.25(+1.33%)
Apr 27, 2017 18.15 19.09 17.91 18.73 10,718,838 +0.96(+5.40%)
Apr 26, 2017 17.52 17.95 17.51 17.77 3,091,354 +0.28(+1.60%)
Apr 25, 2017 17.35 17.54 17.31 17.49 2,212,546 +0.23(+1.33%)
Apr 24, 2017 17.34 17.39 17.16 17.26 1,397,762 +0.22(+1.29%)
Apr 21, 2017 17.25 17.32 16.95 17.04 1,362,177 -0.18(-1.05%)
Apr 20, 2017 16.91 17.28 16.89 17.22 2,617,018 +0.36(+2.14%)
Apr 19, 2017 17.12 17.23 16.77 16.86 2,489,351 -0.18(-1.06%)
Apr 18, 2017 17.16 17.25 16.92 17.04 2,212,196 -0.27(-1.56%)
Apr 17, 2017 16.89 17.42 16.85 17.31 1,764,103 +0.04(+0.23%)
Apr 13, 2017 17.50 17.63 17.23 17.27 1,322,132 -0.30(-1.71%)
Apr 12, 2017 17.80 17.88 17.54 17.57 1,790,671 -0.31(-1.73%)
Apr 11, 2017 17.83 17.93 17.70 17.88 2,179,975 -0.01(-0.06%)
Apr 10, 2017 17.42 17.90 17.36 17.89 2,022,828 +0.44(+2.52%)
Apr 07, 2017 17.56 17.68 17.42 17.45 2,498,493 -0.23(-1.30%)
Apr 06, 2017 17.62 17.81 17.58 17.68 2,339,807 +0.00(+0.00%)
Apr 05, 2017 18.12 18.17 17.61 17.68 3,064,763 -0.36(-2.00%)
Apr 04, 2017 17.84 18.13 17.84 18.04 1,786,257 +0.10(+0.56%)
Apr 03, 2017 18.16 18.22 17.83 17.94 1,566,083 -0.29(-1.59%)
Mar 31, 2017 18.20 18.52 18.20 18.23 2,556,008 -0.14(-0.76%)
Mar 30, 2017 17.66 18.44 17.66 18.37 3,730,777 +0.60(+3.38%)
Mar 29, 2017 17.78 17.89 17.65 17.77 1,607,053 -0.08(-0.45%)
Mar 28, 2017 17.60 18.00 17.60 17.85 4,303,946 +0.17(+0.96%)
Mar 27, 2017 17.91 18.02 17.53 17.68 6,646,684 -0.49(-2.70%)
Mar 24, 2017 18.23 18.30 18.08 18.17 2,060,637 -0.07(-0.38%)
Mar 23, 2017 18.19 18.31 18.11 18.24 2,444,030 +0.02(+0.11%)
Mar 22, 2017 17.92 18.33 17.73 18.22 3,207,024 +0.29(+1.62%)
Mar 21, 2017 18.30 18.31 17.89 17.93 4,734,897 -0.32(-1.75%)
Mar 20, 2017 18.10 18.29 18.10 18.25 2,151,109 +0.09(+0.50%)
Mar 17, 2017 18.32 18.35 18.09 18.16 2,729,388 -0.19(-1.04%)
Mar 16, 2017 18.44 18.49 18.27 18.35 1,171,812 -0.08(-0.43%)
Mar 15, 2017 18.36 18.50 18.25 18.43 2,077,942 +0.17(+0.93%)
Mar 14, 2017 18.19 18.28 18.11 18.26 2,334,625 -0.01(-0.05%)
Mar 13, 2017 18.16 18.35 18.10 18.27 2,850,017 +0.06(+0.33%)
Mar 10, 2017 18.14 18.25 18.04 18.21 2,576,072 +0.19(+1.05%)
Mar 09, 2017 18.00 18.16 17.92 18.02 2,931,694 +0.01(+0.06%)
Mar 08, 2017 18.01 18.09 17.89 18.01 2,873,152 +0.10(+0.56%)
Mar 07, 2017 18.07 18.10 17.75 17.91 2,551,469 -0.13(-0.72%)
Mar 06, 2017 17.97 18.20 17.94 18.04 2,460,350 -0.05(-0.28%)
Mar 03, 2017 18.05 18.13 17.95 18.09 1,504,011 +0.00(+0.00%)
Mar 02, 2017 18.18 18.24 18.07 18.09 2,572,017 -0.09(-0.50%)
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.