KKR & Co. LP (NY: KKR )

56.30 USD -0.20 (-0.35%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.14 31.08 30.02 30.88 4,168,847 +0.71(+2.35%)
Jun 29, 2020 29.77 30.30 29.24 30.17 6,637,232 +0.58(+1.96%)
Jun 26, 2020 31.24 31.32 29.24 29.59 32,113,200 -1.88(-5.97%)
Jun 25, 2020 30.20 31.58 30.15 31.47 4,869,322 +1.16(+3.83%)
Jun 24, 2020 31.23 31.23 30.14 30.31 3,559,008 -1.18(-3.75%)
Jun 23, 2020 31.77 32.18 31.38 31.49 3,039,234 +0.16(+0.51%)
Jun 22, 2020 31.40 31.69 31.17 31.33 3,870,707 -0.47(-1.48%)
Jun 19, 2020 32.02 32.16 31.33 31.80 5,917,200 +0.09(+0.28%)
Jun 18, 2020 30.50 31.87 30.40 31.71 3,210,277 +0.88(+2.85%)
Jun 17, 2020 31.14 31.35 30.76 30.83 2,321,733 +0.18(+0.59%)
Jun 16, 2020 31.23 31.46 30.31 30.65 4,101,419 +0.54(+1.79%)
Jun 15, 2020 28.23 30.16 28.07 30.11 4,617,118 +0.96(+3.29%)
Jun 12, 2020 28.97 29.51 28.45 29.15 3,134,000 +1.20(+4.29%)
Jun 11, 2020 29.28 29.43 27.95 27.95 3,961,058 -2.69(-8.78%)
Jun 10, 2020 31.52 31.52 30.54 30.64 4,055,209 -0.91(-2.88%)
Jun 09, 2020 30.85 31.81 30.54 31.55 3,819,545 -0.15(-0.47%)
Jun 08, 2020 30.94 31.72 30.77 31.70 5,450,359 +1.34(+4.41%)
Jun 05, 2020 31.00 31.63 30.07 30.36 4,031,800 +0.05(+0.16%)
Jun 04, 2020 30.07 30.40 29.60 30.31 2,507,070 +0.13(+0.43%)
Jun 03, 2020 29.80 30.34 29.56 30.18 4,187,074 +0.84(+2.86%)
Jun 02, 2020 28.67 29.37 28.26 29.34 4,060,874 +1.05(+3.71%)
Jun 01, 2020 27.96 28.50 27.68 28.29 2,186,667 +0.54(+1.95%)
May 29, 2020 28.00 28.64 27.38 27.75 5,758,900 -0.52(-1.84%)
May 28, 2020 29.00 29.00 28.16 28.27 4,084,617 -0.40(-1.40%)
May 27, 2020 29.29 29.50 27.97 28.67 3,017,547 +0.11(+0.39%)
May 26, 2020 27.50 28.83 27.40 28.56 3,430,429 +1.72(+6.41%)
May 22, 2020 26.65 26.95 26.25 26.84 1,353,900 +0.29(+1.09%)
May 21, 2020 26.53 26.82 26.25 26.55 1,931,665 -0.14(-0.52%)
May 20, 2020 26.51 26.79 26.32 26.69 3,672,940 +0.82(+3.17%)
May 19, 2020 25.89 26.59 25.87 25.87 1,968,056 +0.02(+0.08%)
May 18, 2020 25.76 26.13 25.25 25.85 4,442,202 +1.12(+4.53%)
May 15, 2020 24.45 24.86 24.21 24.73 2,208,500 -0.12(-0.48%)
May 14, 2020 23.93 24.91 23.43 24.85 2,840,908 +0.48(+1.97%)
May 13, 2020 25.34 25.65 24.15 24.37 3,024,854 -1.34(-5.21%)
May 12, 2020 26.50 26.56 25.63 25.71 3,933,802 -0.69(-2.61%)
May 11, 2020 26.38 26.95 26.15 26.40 4,704,661 -0.26(-0.98%)
May 08, 2020 26.95 27.37 26.45 26.66 3,873,300 -0.23(-0.86%)
May 07, 2020 26.55 27.25 26.34 26.89 2,988,372 +0.86(+3.30%)
May 06, 2020 24.85 26.12 24.78 26.03 3,578,836 +1.43(+5.81%)
May 05, 2020 24.59 25.10 24.41 24.60 1,837,366 +0.33(+1.36%)
May 04, 2020 23.86 24.28 23.55 24.27 2,312,772 -0.11(-0.45%)
May 01, 2020 24.54 24.81 23.95 24.38 2,502,200 -0.83(-3.29%)
Apr 30, 2020 25.94 25.98 25.02 25.21 4,775,931 -1.28(-4.83%)
Apr 29, 2020 26.22 26.86 25.99 26.49 2,611,549 +1.07(+4.21%)
Apr 28, 2020 25.72 26.17 25.20 25.42 3,933,847 +0.46(+1.84%)
Apr 27, 2020 23.90 25.19 23.90 24.96 3,546,612 +1.35(+5.72%)
Apr 24, 2020 23.30 23.70 23.12 23.61 1,765,700 +0.51(+2.21%)
Apr 23, 2020 22.23 23.33 22.18 23.10 3,450,059 +0.93(+4.19%)
Apr 22, 2020 22.27 22.39 21.95 22.17 4,077,868 +0.33(+1.51%)
Apr 21, 2020 22.22 22.44 21.47 21.84 3,515,912 -1.11(-4.84%)
Apr 20, 2020 23.32 23.59 22.55 22.95 4,560,888 -0.97(-4.06%)
Apr 17, 2020 24.03 24.20 23.36 23.92 3,859,700 +0.80(+3.46%)
Apr 16, 2020 23.15 23.36 22.53 23.12 3,029,260 -0.13(-0.56%)
Apr 15, 2020 23.08 23.54 22.87 23.25 4,065,775 -0.96(-3.97%)
Apr 14, 2020 24.46 24.90 23.90 24.21 3,832,982 +0.26(+1.09%)
Apr 13, 2020 24.76 25.00 23.21 23.95 4,360,346 -1.35(-5.34%)
Apr 09, 2020 25.42 26.09 24.75 25.30 7,383,600 +0.61(+2.47%)
Apr 08, 2020 24.50 25.05 23.95 24.69 4,412,092 +0.57(+2.36%)
Apr 07, 2020 25.95 25.95 24.05 24.12 5,702,333 -0.24(-0.99%)
Apr 06, 2020 23.34 24.49 23.24 24.36 5,651,931 +2.14(+9.63%)
Apr 03, 2020 21.96 22.35 21.53 22.22 7,074,600 +0.26(+1.18%)
Apr 02, 2020 21.58 22.06 21.35 21.96 3,557,328 +0.04(+0.18%)
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.