KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.48 18.83 18.33 18.60 2,093,680 +0.18(+0.98%)
Jun 29, 2017 18.63 18.64 18.15 18.42 2,800,851 -0.12(-0.65%)
Jun 28, 2017 18.28 18.60 18.26 18.54 2,352,147 +0.34(+1.87%)
Jun 27, 2017 18.66 18.87 18.17 18.20 3,446,305 -0.03(-0.16%)
Jun 26, 2017 18.49 18.67 17.99 18.23 3,420,726 -0.30(-1.62%)
Jun 23, 2017 18.83 18.83 18.50 18.53 2,597,068 -0.24(-1.28%)
Jun 22, 2017 18.63 18.79 18.45 18.77 2,321,236 +0.22(+1.19%)
Jun 21, 2017 18.61 18.78 18.44 18.55 2,745,927 -0.07(-0.38%)
Jun 20, 2017 18.80 18.89 18.55 18.62 2,842,945 -0.22(-1.17%)
Jun 19, 2017 18.46 20.34 18.43 18.84 5,013,720 +0.58(+3.18%)
Jun 16, 2017 18.43 18.48 18.21 18.26 1,480,188 -0.17(-0.92%)
Jun 15, 2017 18.38 18.79 18.38 18.43 1,031,793 -0.17(-0.91%)
Jun 14, 2017 19.10 19.10 18.43 18.60 5,055,883 -0.51(-2.67%)
Jun 13, 2017 18.80 19.15 18.80 19.11 2,302,297 +0.40(+2.14%)
Jun 12, 2017 18.94 19.02 18.24 18.71 1,914,634 -0.25(-1.32%)
Jun 09, 2017 18.70 19.14 18.70 18.96 3,150,818 +0.32(+1.72%)
Jun 08, 2017 18.52 18.72 18.50 18.64 2,377,914 +0.10(+0.54%)
Jun 07, 2017 18.55 18.71 18.49 18.54 1,828,925 +0.01(+0.05%)
Jun 06, 2017 18.33 18.57 18.25 18.53 1,372,977 +0.03(+0.16%)
Jun 05, 2017 18.77 18.81 18.43 18.50 2,000,047 -0.29(-1.54%)
Jun 02, 2017 18.80 18.90 18.74 18.79 2,396,394 +0.03(+0.16%)
Jun 01, 2017 18.42 18.79 18.41 18.76 1,764,750 +0.34(+1.85%)
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%)
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.