KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 21.72 21.87 21.54 21.56 3,664,728 +0.13(+0.61%)
Oct 30, 2014 21.80 21.89 21.35 21.43 4,229,898 -0.82(-3.69%)
Oct 29, 2014 22.63 22.63 22.22 22.25 3,871,890 -0.37(-1.64%)
Oct 28, 2014 22.55 22.93 22.33 22.62 2,266,346 +0.23(+1.03%)
Oct 27, 2014 22.47 22.50 22.50 22.39 5,505,119 -0.11(-0.49%)
Oct 24, 2014 21.80 22.57 21.80 22.50 3,925,046 +0.74(+3.40%)
Oct 23, 2014 21.57 22.09 21.51 21.76 4,939,314 +0.39(+1.82%)
Oct 22, 2014 22.00 22.23 21.34 21.37 7,539,007 -0.51(-2.33%)
Oct 21, 2014 21.25 21.88 20.96 21.88 4,110,576 +0.86(+4.09%)
Oct 20, 2014 20.51 21.12 20.43 21.02 3,624,554 +0.54(+2.64%)
Oct 17, 2014 20.24 20.81 20.03 20.48 4,456,844 +0.57(+2.86%)
Oct 16, 2014 19.57 20.03 19.15 19.91 5,467,520 -0.04(-0.20%)
Oct 15, 2014 19.71 20.05 18.84 19.95 8,263,233 +0.00(+0.00%)
Oct 14, 2014 20.03 20.15 19.80 19.95 4,142,443 -0.03(-0.15%)
Oct 13, 2014 20.55 20.63 19.90 19.98 3,772,428 -0.55(-2.68%)
Oct 10, 2014 20.95 20.98 20.37 20.53 4,592,436 -0.45(-2.14%)
Oct 09, 2014 21.68 21.73 20.89 20.98 3,689,485 -0.81(-3.72%)
Oct 08, 2014 21.65 21.90 20.91 21.79 4,623,516 +0.27(+1.25%)
Oct 07, 2014 21.80 22.07 21.45 21.52 3,137,699 -0.38(-1.74%)
Oct 06, 2014 21.79 22.10 21.67 21.90 2,817,693 +0.27(+1.25%)
Oct 03, 2014 21.71 21.74 21.47 21.63 2,576,991 +0.21(+0.98%)
Oct 02, 2014 21.61 21.63 20.54 21.42 6,052,529 -0.24(-1.11%)
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.