KKR & Co. LP (NY: KKR )

43.30 -1.72 (-3.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.76 22.80 22.46 22.73 1,915,651 -0.05(-0.22%)
May 29, 2014 22.94 23.00 22.69 22.78 1,861,358 -0.13(-0.57%)
May 28, 2014 22.90 23.08 22.79 22.91 1,337,698 +0.00(+0.00%)
May 27, 2014 23.31 23.31 22.76 22.91 1,851,859 -0.13(-0.56%)
May 23, 2014 23.45 23.04 23.04 23.04 1,735,400 -0.25(-1.07%)
May 22, 2014 23.35 23.39 22.70 23.29 3,658,911 -0.12(-0.51%)
May 21, 2014 23.15 23.53 22.98 23.41 2,491,173 +0.55(+2.41%)
May 20, 2014 23.42 23.47 22.39 22.86 3,202,050 -0.42(-1.80%)
May 19, 2014 22.50 23.30 22.45 23.28 2,804,679 +0.86(+3.84%)
May 16, 2014 22.25 22.65 22.11 22.42 2,482,700 +0.03(+0.13%)
May 15, 2014 23.03 23.16 22.15 22.39 3,131,653 -0.71(-3.07%)
May 14, 2014 23.40 23.58 22.96 23.10 2,477,309 -0.11(-0.47%)
May 13, 2014 23.25 23.53 23.01 23.21 3,683,394 +0.26(+1.13%)
May 12, 2014 22.49 23.03 22.43 22.95 3,654,720 +0.61(+2.73%)
May 09, 2014 21.82 22.42 21.79 22.34 3,028,416 +0.58(+2.67%)
May 08, 2014 22.05 22.53 21.75 21.76 3,566,020 -0.27(-1.23%)
May 07, 2014 22.72 22.77 21.52 22.03 5,122,458 -0.89(-3.88%)
May 06, 2014 23.09 23.09 22.72 22.92 3,263,872 -0.06(-0.26%)
May 05, 2014 22.72 23.40 22.54 22.98 2,601,146 +0.02(+0.09%)
May 02, 2014 23.68 23.68 22.90 22.96 4,346,564 -0.54(-2.30%)
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.