KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.25 23.21 23.21 23.21 1,644,100 -0.02(-0.09%)
Dec 30, 2014 22.95 23.46 22.93 23.23 1,889,796 +0.27(+1.18%)
Dec 29, 2014 23.05 23.40 22.90 22.96 1,790,692 -0.16(-0.69%)
Dec 26, 2014 23.25 23.45 23.12 23.12 1,627,162 -0.02(-0.09%)
Dec 24, 2014 22.99 23.14 23.14 23.14 1,397,300 +0.24(+1.05%)
Dec 23, 2014 22.74 22.99 22.58 22.90 1,898,459 +0.32(+1.42%)
Dec 22, 2014 22.50 22.64 22.32 22.58 1,781,646 +0.09(+0.40%)
Dec 19, 2014 22.46 22.78 22.44 22.49 1,674,969 +0.01(+0.04%)
Dec 18, 2014 22.56 22.70 22.35 22.48 2,279,211 +0.12(+0.54%)
Dec 17, 2014 21.92 22.49 21.91 22.36 4,003,946 +0.54(+2.47%)
Dec 16, 2014 21.95 22.45 21.82 21.82 2,212,246 -0.27(-1.22%)
Dec 15, 2014 22.25 22.49 21.93 22.09 3,710,983 +0.07(+0.32%)
Dec 12, 2014 22.08 22.16 21.80 22.02 2,859,917 -0.25(-1.12%)
Dec 11, 2014 22.07 22.45 21.94 22.27 1,946,564 +0.34(+1.55%)
Dec 10, 2014 22.21 22.25 21.83 21.93 2,731,783 -0.24(-1.08%)
Dec 09, 2014 21.74 22.18 21.61 22.17 2,445,434 +0.15(+0.68%)
Dec 08, 2014 22.42 22.55 21.90 22.02 1,524,775 -0.40(-1.78%)
Dec 05, 2014 22.32 22.68 22.22 22.42 6,348,624 +0.17(+0.76%)
Dec 04, 2014 22.03 22.28 21.97 22.25 5,778,431 +0.27(+1.23%)
Dec 03, 2014 21.70 22.10 21.70 21.98 2,184,913 +0.28(+1.29%)
Dec 02, 2014 21.66 21.95 21.50 21.70 3,562,135 +0.25(+1.17%)
Dec 01, 2014 22.10 22.11 21.12 21.45 6,052,323 -0.83(-3.73%)
Nov 28, 2014 22.45 22.45 22.08 22.28 1,615,328 -0.22(-0.98%)
Nov 26, 2014 22.45 22.50 22.50 22.50 3,276,200 +0.17(+0.76%)
Nov 25, 2014 22.54 22.54 22.31 22.33 3,888,903 -0.16(-0.71%)
Nov 24, 2014 22.97 23.03 22.44 22.49 3,932,519 -0.39(-1.70%)
Nov 21, 2014 23.00 23.07 22.75 22.88 2,242,045 -0.05(-0.22%)
Nov 20, 2014 22.70 22.93 22.43 22.93 2,080,169 +0.10(+0.44%)
Nov 19, 2014 22.70 23.03 22.63 22.83 3,198,798 +0.14(+0.62%)
Nov 18, 2014 22.57 22.87 22.38 22.69 3,835,263 +0.34(+1.52%)
Nov 17, 2014 22.12 22.38 22.07 22.35 3,461,953 +0.17(+0.77%)
Nov 14, 2014 22.05 22.35 22.01 22.18 3,260,517 +0.12(+0.54%)
Nov 13, 2014 22.00 22.30 21.80 22.06 3,365,174 +0.07(+0.32%)
Nov 12, 2014 21.69 22.03 21.56 21.99 2,599,999 +0.23(+1.06%)
Nov 11, 2014 21.81 21.88 21.57 21.76 1,692,028 -0.08(-0.37%)
Nov 10, 2014 21.39 21.94 21.39 21.84 2,983,949 +0.45(+2.10%)
Nov 07, 2014 21.27 21.44 21.07 21.39 2,544,439 +0.13(+0.61%)
Nov 06, 2014 21.27 21.31 21.03 21.26 1,887,609 -0.01(-0.05%)
Nov 05, 2014 21.50 21.50 20.92 21.27 2,900,039 +0.02(+0.09%)
Nov 04, 2014 21.18 21.35 20.95 21.25 3,299,750 +0.03(+0.14%)
Nov 03, 2014 21.62 21.76 21.18 21.22 3,956,100 -0.34(-1.58%)
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.