KKR & Co. LP (NY: KKR )

77.93 USD +1.59 (+2.09%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.61 21.81 21.42 21.46 2,551,841 -0.08(-0.37%)
Feb 27, 2018 22.01 22.09 21.52 21.54 3,358,147 -0.52(-2.36%)
Feb 26, 2018 22.06 22.25 21.95 22.06 3,743,117 +0.10(+0.46%)
Feb 23, 2018 21.89 22.02 21.77 21.96 2,424,149 +0.18(+0.83%)
Feb 22, 2018 21.78 2,171,812 -0.11(-0.50%)
Feb 21, 2018 21.96 22.43 21.81 21.89 1,678,873 +0.02(+0.09%)
Feb 20, 2018 22.03 22.36 21.75 21.87 4,285,203 -0.36(-1.62%)
Feb 16, 2018 22.23 22.23 22.23 0 -0.25(-1.11%)
Feb 15, 2018 22.73 21.85 22.48 7,793,418 +0.89(+4.12%)
Feb 14, 2018 21.25 21.61 21.16 21.59 4,843,187 +0.34(+1.60%)
Feb 13, 2018 21.32 21.42 21.15 21.25 3,525,448 -0.28(-1.30%)
Feb 12, 2018 21.24 21.60 20.94 21.53 3,447,820 +0.34(+1.60%)
Feb 09, 2018 21.03 21.62 20.58 21.19 4,660,089 +0.11(+0.52%)
Feb 08, 2018 22.19 22.42 21.08 21.08 4,421,787 -1.11(-5.00%)
Feb 07, 2018 21.97 22.06 21.93 22.19 3,465,185 +0.12(+0.54%)
Feb 06, 2018 21.34 22.18 21.06 22.07 5,104,940 +0.01(+0.05%)
Feb 05, 2018 23.10 23.10 21.65 22.06 7,419,587 -1.42(-6.05%)
Feb 02, 2018 24.13 24.16 23.37 23.48 3,726,370 -0.83(-3.41%)
Feb 01, 2018 23.98 24.41 23.98 24.31 5,113,433 +0.23(+0.96%)
Jan 31, 2018 24.01 24.11 23.73 24.08 3,351,994 +0.12(+0.50%)
Jan 30, 2018 23.97 24.05 23.85 23.96 3,885,946 -0.29(-1.20%)
Jan 29, 2018 24.25 24.33 23.91 24.25 4,555,378 -0.15(-0.61%)
Jan 26, 2018 24.47 24.50 24.20 24.40 3,747,007 -0.01(-0.04%)
Jan 25, 2018 24.03 24.45 23.81 24.41 4,826,294 +0.42(+1.75%)
Jan 24, 2018 23.80 24.02 23.55 23.99 4,308,459 +0.23(+0.97%)
Jan 23, 2018 23.01 23.76 22.98 23.76 3,315,254 +0.74(+3.21%)
Jan 22, 2018 22.78 23.02 22.69 23.02 1,542,665 +0.25(+1.10%)
Jan 19, 2018 22.40 22.78 22.28 22.77 2,038,424 +0.22(+0.98%)
Jan 18, 2018 22.77 22.83 22.38 22.55 1,953,373 -0.30(-1.31%)
Jan 17, 2018 22.88 23.05 22.68 22.85 1,325,054 +0.06(+0.26%)
Jan 16, 2018 23.20 23.36 22.53 22.79 2,150,340 -0.29(-1.26%)
Jan 12, 2018 23.08 23.08 23.08 0 +0.05(+0.22%)
Jan 11, 2018 22.99 23.25 22.86 23.03 1,666,678 +0.18(+0.79%)
Jan 10, 2018 23.32 22.85 2,817,898 +0.18(+0.79%)
Jan 09, 2018 22.47 23.06 22.32 22.67 6,936,622 +0.64(+2.91%)
Jan 08, 2018 21.89 22.08 21.57 22.03 1,969,362 +0.11(+0.50%)
Jan 05, 2018 21.97 21.98 21.71 21.92 2,047,194 -0.07(-0.32%)
Jan 04, 2018 22.00 22.14 21.74 21.99 1,677,629 +0.02(+0.09%)
Jan 03, 2018 21.59 22.00 21.57 21.97 3,079,468 +0.46(+2.14%)
Jan 02, 2018 21.06 21.64 20.99 21.51 3,483,227 +0.45(+2.14%)
Dec 29, 2017 21.06 21.06 21.06 0 -0.07(-0.33%)
Dec 28, 2017 21.10 21.16 20.86 21.13 1,974,243 +0.06(+0.28%)
Dec 27, 2017 21.15 21.20 20.87 21.07 1,783,644 +0.08(+0.38%)
Dec 26, 2017 21.21 21.24 20.94 20.99 1,729,971 -0.19(-0.90%)
Dec 22, 2017 21.17 21.41 21.10 21.18 1,934,895 +0.03(+0.14%)
Dec 21, 2017 21.00 21.30 20.96 21.15 2,535,747 +0.24(+1.15%)
Dec 20, 2017 20.84 21.39 20.83 20.91 3,268,873 +0.14(+0.67%)
Dec 19, 2017 20.68 20.96 20.58 20.77 4,264,928 +0.14(+0.68%)
Dec 18, 2017 20.17 20.63 20.15 20.63 5,607,124 +0.53(+2.64%)
Dec 15, 2017 19.91 20.12 19.81 20.10 2,922,720 +0.17(+0.85%)
Dec 14, 2017 19.94 20.00 19.88 19.93 1,515,496 -0.01(-0.05%)
Dec 13, 2017 20.08 20.13 19.83 19.94 1,814,964 -0.17(-0.85%)
Dec 12, 2017 20.09 20.29 20.09 20.11 2,485,883 -0.07(-0.35%)
Dec 11, 2017 20.00 20.20 19.98 20.18 1,566,561 +0.19(+0.95%)
Dec 08, 2017 19.74 20.01 19.70 19.99 2,710,588 +0.33(+1.68%)
Dec 07, 2017 19.14 19.75 19.11 19.66 3,366,693 +0.47(+2.45%)
Dec 06, 2017 19.43 19.46 19.19 19.19 1,270,085 -0.39(-1.99%)
Dec 05, 2017 19.94 20.00 19.50 19.58 1,678,677 -0.37(-1.85%)
Dec 04, 2017 19.95 20.06 19.88 19.95 2,220,640 +0.07(+0.35%)
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.