KKR & Co. LP (NY: KKR )

63.47 USD -0.07 (-0.11%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.05 20.43 20.02 20.33 4,749,475 +0.34(+1.70%)
Sep 28, 2017 19.91 20.05 19.83 19.99 1,484,344 +0.08(+0.40%)
Sep 27, 2017 19.98 20.05 19.74 19.91 2,354,359 +0.11(+0.56%)
Sep 26, 2017 19.74 19.92 19.70 19.80 4,285,463 +0.09(+0.46%)
Sep 25, 2017 19.72 20.00 19.61 19.71 4,600,076 -0.02(-0.10%)
Sep 22, 2017 19.18 19.77 19.16 19.73 4,501,411 +0.42(+2.18%)
Sep 21, 2017 19.27 19.40 19.17 19.31 4,077,345 +0.06(+0.31%)
Sep 20, 2017 19.06 19.33 19.02 19.25 3,412,334 +0.16(+0.84%)
Sep 19, 2017 19.00 19.10 18.89 19.09 3,348,651 +0.15(+0.79%)
Sep 18, 2017 19.05 19.25 18.87 18.94 3,461,046 +0.01(+0.05%)
Sep 15, 2017 18.64 18.95 18.64 18.93 3,418,063 +0.23(+1.23%)
Sep 14, 2017 18.54 18.84 18.51 18.70 2,890,700 +0.12(+0.65%)
Sep 13, 2017 18.68 18.86 18.27 18.58 3,562,612 -0.18(-0.96%)
Sep 12, 2017 18.74 18.97 18.67 18.76 3,095,870 +0.10(+0.54%)
Sep 11, 2017 18.38 18.77 18.35 18.66 3,465,760 +0.50(+2.75%)
Sep 08, 2017 18.24 18.35 18.08 18.16 2,797,670 -0.10(-0.55%)
Sep 07, 2017 18.35 18.41 18.12 18.26 3,467,075 -0.06(-0.33%)
Sep 06, 2017 18.50 18.53 18.15 18.32 3,473,138 -0.04(-0.22%)
Sep 05, 2017 18.91 18.98 18.13 18.36 4,545,074 -0.62(-3.27%)
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.