KKR & Co. LP (NY: KKR )

58.11 USD +2.48 (+4.46%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.86 29.36 28.80 29.17 1,630,300 +0.12(+0.41%)
Dec 30, 2019 29.25 29.34 28.90 29.05 1,542,809 -0.12(-0.41%)
Dec 27, 2019 29.28 29.44 29.08 29.17 1,300,100 -0.11(-0.38%)
Dec 26, 2019 29.44 29.53 29.18 29.28 1,193,865 +0.28(+0.97%)
Dec 24, 2019 29.02 29.13 28.84 29.00 957,500 -0.04(-0.14%)
Dec 23, 2019 29.77 29.83 29.02 29.04 2,378,378 -0.61(-2.06%)
Dec 20, 2019 29.96 30.18 29.49 29.65 5,267,800 -0.13(-0.44%)
Dec 19, 2019 29.45 29.90 29.41 29.78 7,464,596 +0.44(+1.50%)
Dec 18, 2019 29.44 29.66 29.34 29.34 3,346,507 -0.07(-0.24%)
Dec 17, 2019 29.53 29.56 29.09 29.41 5,924,345 -0.10(-0.34%)
Dec 16, 2019 29.36 29.67 29.33 29.51 5,713,999 +0.36(+1.23%)
Dec 13, 2019 29.18 29.49 29.12 29.15 2,855,800 -0.11(-0.38%)
Dec 12, 2019 29.20 29.40 28.97 29.26 2,521,500 +0.12(+0.41%)
Dec 11, 2019 29.22 29.27 29.04 29.14 2,049,518 +0.01(+0.03%)
Dec 10, 2019 29.00 29.22 28.93 29.13 1,800,383 +0.14(+0.48%)
Dec 09, 2019 29.17 29.33 28.96 28.99 1,555,864 -0.14(-0.48%)
Dec 06, 2019 29.31 29.47 29.13 29.13 1,559,800 +0.02(+0.07%)
Dec 05, 2019 28.95 29.24 28.89 29.11 1,657,602 +0.39(+1.36%)
Dec 04, 2019 28.47 28.89 28.46 28.72 2,165,447 +0.46(+1.63%)
Dec 03, 2019 28.42 28.51 28.21 28.26 3,062,989 -0.73(-2.52%)
Dec 02, 2019 29.50 29.50 28.91 28.99 1,777,831 -0.50(-1.70%)
Nov 29, 2019 29.76 29.88 29.43 29.49 865,900 -0.28(-0.94%)
Nov 27, 2019 29.78 29.87 29.38 29.77 2,370,000 +0.12(+0.41%)
Nov 26, 2019 29.46 29.79 29.44 29.65 2,077,703 +0.11(+0.37%)
Nov 25, 2019 29.20 29.61 29.10 29.54 2,213,728 +0.40(+1.37%)
Nov 22, 2019 29.16 29.36 29.05 29.14 1,272,600 +0.08(+0.28%)
Nov 21, 2019 29.45 29.54 29.02 29.06 1,680,673 -0.25(-0.85%)
Nov 20, 2019 29.08 29.45 28.95 29.31 2,467,408 +0.18(+0.62%)
Nov 19, 2019 29.50 29.59 28.97 29.13 2,992,148 -0.33(-1.12%)
Nov 18, 2019 29.75 29.75 29.34 29.46 2,397,073 -0.38(-1.27%)
Nov 15, 2019 29.94 29.99 29.79 29.84 1,603,900 +0.04(+0.13%)
Nov 14, 2019 29.40 29.93 29.35 29.80 2,055,964 +0.40(+1.36%)
Nov 13, 2019 29.30 29.51 29.10 29.40 2,610,349 -0.02(-0.07%)
Nov 12, 2019 29.22 29.58 29.16 29.42 2,874,867 +0.16(+0.55%)
Nov 11, 2019 29.00 29.43 28.86 29.26 1,252,560 +0.11(+0.38%)
Nov 08, 2019 29.00 29.40 28.86 29.15 1,003,900 +0.10(+0.34%)
Nov 07, 2019 29.33 29.61 28.94 29.05 3,178,699 -0.25(-0.85%)
Nov 06, 2019 29.34 29.52 29.15 29.30 2,563,671 -0.06(-0.20%)
Nov 05, 2019 29.17 29.75 29.11 29.36 3,766,520 +0.36(+1.24%)
Nov 04, 2019 29.55 29.57 28.80 29.00 5,571,603 -0.46(-1.56%)
Nov 01, 2019 28.56 29.50 28.20 29.46 4,374,300 +0.63(+2.19%)
Oct 31, 2019 28.48 28.85 27.99 28.83 4,900,259 +0.01(+0.03%)
Oct 30, 2019 28.64 28.92 28.47 28.82 1,829,557 +0.18(+0.63%)
Oct 29, 2019 27.47 29.16 27.26 28.64 4,370,195 -0.06(-0.21%)
Oct 28, 2019 28.32 28.81 27.83 28.70 3,524,694 +0.55(+1.95%)
Oct 25, 2019 27.76 28.33 27.65 28.15 4,083,300 +0.24(+0.86%)
Oct 24, 2019 28.54 28.81 27.88 27.91 3,713,105 -0.69(-2.41%)
Oct 23, 2019 27.34 28.63 27.32 28.60 4,575,273 +1.13(+4.11%)
Oct 22, 2019 27.73 28.05 27.41 27.47 2,065,049 -0.32(-1.15%)
Oct 21, 2019 27.68 27.90 27.36 27.79 1,354,565 +0.34(+1.24%)
Oct 18, 2019 27.19 27.61 27.19 27.45 1,982,800 +0.17(+0.62%)
Oct 17, 2019 26.84 27.47 26.84 27.28 2,624,314 +0.51(+1.91%)
Oct 16, 2019 27.00 27.05 26.48 26.77 2,152,651 -0.02(-0.07%)
Oct 15, 2019 26.25 26.87 26.19 26.79 1,833,506 +0.66(+2.53%)
Oct 14, 2019 26.12 26.16 25.89 26.13 1,114,314 -0.17(-0.65%)
Oct 11, 2019 26.46 26.98 26.29 26.30 2,476,700 +0.13(+0.50%)
Oct 10, 2019 26.05 26.35 25.89 26.17 1,544,917 -0.06(-0.23%)
Oct 09, 2019 26.04 26.46 25.74 26.23 2,124,168 +0.53(+2.06%)
Oct 08, 2019 26.19 26.19 25.49 25.70 2,990,503 -0.56(-2.13%)
Oct 07, 2019 25.88 26.30 25.55 26.26 4,355,489 +0.38(+1.47%)
Oct 04, 2019 25.71 26.11 25.49 25.88 3,444,800 +0.20(+0.78%)
Oct 03, 2019 25.27 25.71 24.92 25.68 2,860,496 +0.30(+1.18%)
Oct 02, 2019 25.81 25.88 25.04 25.38 4,255,316 -0.68(-2.61%)
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.