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 (%)
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%)
Nov 01, 2019 27.32 28.22 26.97 28.18 4,573,416 +0.60(+2.19%)
Oct 31, 2019 27.24 27.59 26.77 27.57 5,123,317 +0.01(+0.03%)
Oct 30, 2019 27.39 27.66 27.23 27.57 1,912,837 +0.17(+0.63%)
Oct 29, 2019 26.27 27.89 26.07 27.39 4,569,124 -0.06(-0.21%)
Oct 28, 2019 27.09 27.56 26.62 27.45 3,685,136 +0.53(+1.95%)
Oct 25, 2019 26.55 27.10 26.45 26.92 4,269,170 +0.23(+0.86%)
Oct 24, 2019 27.30 27.56 26.67 26.69 3,882,124 -0.66(-2.41%)
Oct 23, 2019 26.15 27.38 26.13 27.35 4,783,537 +1.08(+4.11%)
Oct 22, 2019 26.52 26.83 26.22 26.27 2,159,049 -0.31(-1.15%)
Oct 21, 2019 26.47 26.69 26.17 26.58 1,416,224 +0.33(+1.24%)
Oct 18, 2019 26.01 26.41 26.01 26.25 2,073,056 +0.16(+0.62%)
Oct 17, 2019 25.67 26.27 25.67 26.09 2,743,771 +0.49(+1.91%)
Oct 16, 2019 25.82 25.87 25.33 25.60 2,250,638 -0.02(-0.07%)
Oct 15, 2019 25.11 25.70 25.05 25.62 1,916,966 +0.63(+2.53%)
Oct 14, 2019 24.98 25.02 24.76 24.99 1,165,037 -0.16(-0.65%)
Oct 11, 2019 25.31 25.81 25.15 25.16 2,589,438 +0.12(+0.50%)
Oct 10, 2019 24.92 25.20 24.76 25.03 1,615,241 -0.06(-0.23%)
Oct 09, 2019 24.91 25.31 24.62 25.09 2,220,859 +0.51(+2.06%)
Oct 08, 2019 25.05 25.05 24.38 24.58 3,126,629 -0.54(-2.13%)
Oct 07, 2019 24.75 25.16 24.44 25.12 4,553,749 +0.36(+1.47%)
Oct 04, 2019 24.59 24.97 24.38 24.75 3,601,606 +0.19(+0.78%)
Oct 03, 2019 24.17 24.60 23.84 24.56 2,990,704 +0.29(+1.18%)
Oct 02, 2019 24.69 24.76 23.95 24.27 4,449,016 -0.65(-2.61%)
Oct 01, 2019 25.84 26.23 24.82 24.93 4,875,783 -0.76(-2.94%)
Sep 30, 2019 26.11 26.20 25.51 25.68 4,684,722 -0.45(-1.72%)
Sep 27, 2019 28.22 28.22 25.81 26.13 7,249,110 -1.98(-7.04%)
Sep 26, 2019 28.15 28.28 27.93 28.11 2,982,746 -0.20(-0.71%)
Sep 25, 2019 27.84 28.34 27.74 28.31 1,630,707 +0.33(+1.16%)
Sep 24, 2019 28.29 28.65 27.86 27.99 3,289,863 -0.17(-0.61%)
Sep 23, 2019 28.18 28.41 27.94 28.16 2,296,910 +0.28(+0.99%)
Sep 20, 2019 27.68 27.98 27.48 27.88 3,472,275 +0.30(+1.07%)
Sep 19, 2019 27.47 28.15 27.42 27.58 4,116,958 +0.80(+3.00%)
Sep 18, 2019 27.07 27.12 26.47 26.78 3,052,792 -0.54(-1.96%)
Sep 17, 2019 27.00 27.39 26.85 27.32 1,707,561 +0.30(+1.10%)
Sep 16, 2019 26.75 27.22 26.69 27.02 1,902,132 +0.11(+0.43%)
Sep 13, 2019 27.35 27.44 26.80 26.91 3,912,961 +0.08(+0.29%)
Sep 12, 2019 26.04 27.03 26.02 26.83 3,793,912 +0.81(+3.13%)
Sep 11, 2019 25.76 26.02 25.46 26.02 2,217,191 +0.30(+1.15%)
Sep 10, 2019 25.85 26.00 25.54 25.72 3,160,543 -0.05(-0.19%)
Sep 09, 2019 25.86 25.88 25.44 25.77 2,141,308 +0.11(+0.45%)
Sep 06, 2019 25.59 25.96 25.49 25.65 3,486,076 +0.06(+0.22%)
Sep 05, 2019 25.17 25.67 25.08 25.59 2,318,276 +0.93(+3.76%)
Sep 04, 2019 24.40 24.74 24.26 24.67 1,865,678 +0.50(+2.06%)
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.