KKR & Co. LP (NY: KKR )

50.55 -1.30 (-2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.59 28.70 28.27 28.33 901,453 -0.27(-0.94%)
Nov 27, 2019 28.61 28.69 28.22 28.60 2,467,310 +0.12(+0.41%)
Nov 26, 2019 28.30 28.62 28.28 28.48 2,163,012 +0.10(+0.37%)
Nov 25, 2019 28.05 28.44 27.95 28.37 2,304,622 +0.38(+1.37%)
Nov 22, 2019 28.01 28.20 27.90 27.99 1,324,852 +0.08(+0.28%)
Nov 21, 2019 28.29 28.37 27.88 27.91 1,749,680 -0.24(-0.85%)
Nov 20, 2019 27.93 28.29 27.81 28.15 2,568,718 +0.17(+0.62%)
Nov 19, 2019 28.34 28.42 27.83 27.98 3,115,003 -0.32(-1.12%)
Nov 18, 2019 28.58 28.58 28.18 28.30 2,495,495 -0.36(-1.27%)
Nov 15, 2019 28.76 28.81 28.62 28.66 1,669,755 +0.04(+0.13%)
Nov 14, 2019 28.24 28.75 28.19 28.62 2,140,380 +0.38(+1.36%)
Nov 13, 2019 28.14 28.35 27.95 28.24 2,717,528 -0.02(-0.07%)
Nov 12, 2019 28.07 28.41 28.01 28.26 2,992,907 +0.15(+0.55%)
Nov 11, 2019 27.86 28.27 27.72 28.11 1,303,989 +0.11(+0.38%)
Nov 08, 2019 27.86 28.24 27.72 28.00 1,045,119 +0.10(+0.34%)
Nov 07, 2019 28.17 28.44 27.80 27.90 3,309,214 -0.12(-0.43%)
Nov 06, 2019 28.06 28.23 27.88 28.02 2,680,368 -0.06(-0.20%)
Nov 05, 2019 27.90 28.45 27.84 28.08 3,937,970 +0.34(+1.24%)
Nov 04, 2019 28.26 28.28 27.55 27.74 5,825,220 -0.44(-1.56%)
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.