KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.72 17.79 17.50 17.70 3,718,162 +0.06(+0.32%)
Aug 30, 2017 17.17 17.78 17.17 17.64 5,474,573 +0.47(+2.77%)
Aug 29, 2017 17.10 17.23 17.06 17.17 3,022,504 -0.20(-1.13%)
Aug 28, 2017 17.29 17.46 17.16 17.36 3,571,698 +0.20(+1.14%)
Aug 25, 2017 17.14 17.30 17.00 17.17 2,967,938 +0.11(+0.65%)
Aug 24, 2017 17.38 17.40 17.02 17.06 2,685,031 -0.23(-1.35%)
Aug 23, 2017 17.28 17.37 17.23 17.29 2,665,495 -0.07(-0.38%)
Aug 22, 2017 17.20 17.38 17.07 17.36 6,601,442 +0.47(+2.76%)
Aug 21, 2017 16.86 17.07 16.81 16.89 2,920,127 +0.00(+0.00%)
Aug 18, 2017 16.86 17.11 16.72 16.89 3,766,155 +0.10(+0.61%)
Aug 17, 2017 17.10 17.15 16.73 16.79 3,827,302 -0.33(-1.90%)
Aug 16, 2017 17.25 17.40 17.06 17.11 2,500,591 -0.07(-0.43%)
Aug 15, 2017 17.41 17.45 17.03 17.19 3,261,358 -0.17(-0.97%)
Aug 14, 2017 17.26 17.56 17.26 17.36 3,121,499 +0.28(+1.64%)
Aug 11, 2017 17.18 17.27 16.89 17.08 4,016,145 -0.15(-0.87%)
Aug 10, 2017 17.74 17.79 17.22 17.23 3,668,823 -0.58(-3.24%)
Aug 09, 2017 18.17 18.17 17.69 17.80 3,395,951 -0.37(-2.05%)
Aug 08, 2017 18.16 18.41 18.15 18.17 3,151,727 +0.02(+0.10%)
Aug 07, 2017 18.21 18.32 18.12 18.16 3,522,892 -0.02(-0.10%)
Aug 04, 2017 18.14 18.35 18.14 18.17 3,070,985 +0.11(+0.62%)
Aug 03, 2017 17.91 18.22 17.91 18.06 4,233,241 +0.05(+0.26%)
Aug 02, 2017 18.14 18.22 17.99 18.02 4,412,411 -0.10(-0.57%)
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.