KKR & Co. LP (NY: KKR )

62.33 USD +0.50 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 61.61 62.91 61.19 62.33 1,773,871 +0.50(+0.81%)
Jul 26, 2021 61.49 62.07 61.02 61.83 1,577,362 +0.41(+0.67%)
Jul 23, 2021 60.74 62.32 60.74 61.42 2,369,241 +0.71(+1.17%)
Jul 22, 2021 59.66 60.83 59.34 60.71 2,556,473 +1.33(+2.24%)
Jul 21, 2021 58.96 59.64 58.79 59.38 1,209,483 +0.82(+1.40%)
Jul 20, 2021 57.74 58.97 57.44 58.56 2,527,335 +1.19(+2.07%)
Jul 19, 2021 57.08 57.76 56.80 57.37 1,888,074 -0.87(-1.49%)
Jul 16, 2021 59.15 59.20 58.17 58.24 1,116,683 -0.58(-0.99%)
Jul 15, 2021 58.69 59.32 58.31 58.82 1,466,964 -0.09(-0.15%)
Jul 14, 2021 59.48 59.68 58.64 58.91 1,289,576 -0.50(-0.84%)
Jul 13, 2021 61.11 61.47 59.38 59.41 1,110,837 -1.05(-1.74%)
Jul 12, 2021 59.80 60.58 59.06 60.46 2,199,623 +1.36(+2.30%)
Jul 09, 2021 58.60 59.21 58.06 59.10 1,701,454 +1.07(+1.84%)
Jul 08, 2021 58.22 58.62 57.46 58.03 1,706,131 -1.34(-2.26%)
Jul 07, 2021 59.95 60.06 58.89 59.37 1,981,443 -0.56(-0.93%)
Jul 06, 2021 59.85 60.13 59.44 59.93 1,473,430 +0.14(+0.23%)
Jul 02, 2021 59.96 60.08 59.61 59.79 1,286,666 +0.04(+0.07%)
Jul 01, 2021 59.45 59.94 59.25 59.75 2,014,205 +0.51(+0.86%)
Jun 30, 2021 60.16 60.25 59.23 59.24 2,327,789 -1.14(-1.89%)
Jun 29, 2021 60.60 61.05 60.28 60.38 1,954,384 -0.14(-0.23%)
Jun 28, 2021 60.92 61.00 59.68 60.52 1,676,127 -0.24(-0.39%)
Jun 25, 2021 60.29 61.05 60.06 60.76 3,100,750 +0.63(+1.05%)
Jun 24, 2021 59.91 60.19 59.16 60.13 1,995,010 +0.77(+1.30%)
Jun 23, 2021 58.74 59.88 58.50 59.36 2,311,829 +0.80(+1.37%)
Jun 22, 2021 58.00 58.70 57.67 58.56 3,262,220 +0.66(+1.14%)
Jun 21, 2021 56.92 57.94 56.45 57.90 3,554,106 +1.51(+2.68%)
Jun 18, 2021 56.44 56.65 55.66 56.39 5,646,402 -0.75(-1.31%)
Jun 17, 2021 57.16 57.82 56.06 57.14 5,336,888 +0.11(+0.19%)
Jun 16, 2021 56.06 57.04 55.74 57.03 5,276,246 +1.34(+2.41%)
Jun 15, 2021 55.30 55.81 54.67 55.69 1,993,280 +0.40(+0.72%)
Jun 14, 2021 56.56 56.70 55.27 55.29 3,490,136 -1.21(-2.14%)
Jun 11, 2021 56.33 56.51 55.83 56.50 3,217,065 +0.48(+0.86%)
Jun 10, 2021 55.68 56.36 55.39 56.02 3,052,147 +0.74(+1.34%)
Jun 09, 2021 55.27 55.68 55.07 55.28 3,343,529 -0.02(-0.04%)
Jun 08, 2021 54.22 55.37 53.88 55.30 3,799,905 +1.17(+2.16%)
Jun 07, 2021 55.44 55.55 53.92 54.13 3,537,861 -1.27(-2.29%)
Jun 04, 2021 55.64 55.88 55.06 55.40 1,257,432 -0.19(-0.34%)
Jun 03, 2021 54.67 55.73 54.50 55.59 2,057,631 +0.59(+1.07%)
Jun 02, 2021 55.73 55.82 54.95 55.00 1,838,379 -0.73(-1.31%)
Jun 01, 2021 56.33 56.69 55.68 55.73 2,059,842 +0.04(+0.07%)
May 28, 2021 55.86 55.93 55.29 55.69 2,246,986 -0.01(-0.02%)
May 27, 2021 55.50 55.88 55.25 55.70 3,960,154 +0.17(+0.31%)
May 26, 2021 55.50 55.73 55.18 55.53 2,751,185 -0.05(-0.09%)
May 25, 2021 55.66 56.39 55.53 55.58 3,121,707 +0.26(+0.47%)
May 24, 2021 55.50 55.64 54.89 55.32 2,066,322 +0.08(+0.14%)
May 21, 2021 55.66 55.85 55.10 55.24 2,281,779 -0.15(-0.27%)
May 20, 2021 55.00 55.80 54.91 55.39 2,200,409 +0.59(+1.08%)
May 19, 2021 54.12 54.84 53.78 54.80 1,699,915 -0.19(-0.35%)
May 18, 2021 55.65 55.97 54.95 54.99 2,849,222 -0.45(-0.81%)
May 17, 2021 55.92 56.17 55.14 55.44 1,987,402 -0.70(-1.25%)
May 14, 2021 55.33 56.36 55.00 56.14 2,315,057 +1.02(+1.85%)
May 13, 2021 54.35 55.32 54.27 55.12 2,755,050 +1.02(+1.89%)
May 12, 2021 56.10 56.32 53.97 54.10 2,906,772 -2.17(-3.86%)
May 11, 2021 56.29 57.00 55.74 56.27 2,471,620 -0.82(-1.44%)
May 10, 2021 58.65 58.78 57.08 57.09 2,747,007 -1.63(-2.78%)
May 07, 2021 57.59 59.15 57.33 58.72 2,574,851 +1.04(+1.80%)
May 06, 2021 58.23 58.64 55.58 57.68 4,897,939 -0.43(-0.74%)
May 05, 2021 57.30 58.18 56.11 58.11 2,920,793 +2.48(+4.46%)
May 04, 2021 55.75 56.91 55.29 55.63 3,106,514 -0.64(-1.14%)
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.