KKR & Co. LP (NY: KKR )

78.20 USD +1.86 (+2.44%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.70 22.90 22.57 22.81 2,004,653 +0.04(+0.18%)
Mar 30, 2015 22.68 22.89 22.56 22.77 2,100,373 +0.12(+0.53%)
Mar 27, 2015 22.52 22.72 22.47 22.65 1,497,314 +0.06(+0.27%)
Mar 26, 2015 22.76 22.76 22.36 22.59 1,409,905 -0.24(-1.05%)
Mar 25, 2015 23.06 23.10 22.66 22.83 1,986,722 -0.19(-0.83%)
Mar 24, 2015 23.15 23.20 22.79 23.02 1,651,729 -0.10(-0.43%)
Mar 23, 2015 23.12 23.25 23.05 23.12 1,284,999 +0.00(+0.00%)
Mar 20, 2015 22.91 23.23 22.82 23.12 1,738,098 +0.31(+1.36%)
Mar 19, 2015 22.89 22.93 22.59 22.81 1,261,286 -0.15(-0.65%)
Mar 18, 2015 23.00 23.20 22.82 22.96 2,030,211 -0.05(-0.22%)
Mar 17, 2015 22.86 23.03 22.78 23.01 1,183,049 +0.06(+0.26%)
Mar 16, 2015 22.87 23.10 22.79 22.95 1,719,165 +0.08(+0.35%)
Mar 13, 2015 22.83 22.98 22.55 22.87 1,495,928 -0.16(-0.69%)
Mar 12, 2015 22.98 23.09 22.77 23.03 1,917,826 +0.16(+0.70%)
Mar 11, 2015 22.85 22.97 22.62 22.87 1,342,810 +0.05(+0.22%)
Mar 10, 2015 23.15 23.19 22.46 22.82 3,463,728 -0.45(-1.93%)
Mar 09, 2015 23.71 23.80 23.12 23.27 1,695,315 -0.44(-1.86%)
Mar 06, 2015 23.74 23.93 23.55 23.71 3,042,971 +0.04(+0.17%)
Mar 05, 2015 23.77 24.06 23.63 23.67 2,706,139 -0.10(-0.42%)
Mar 04, 2015 23.46 23.93 23.23 23.77 2,652,725 +0.30(+1.28%)
Mar 03, 2015 23.60 23.80 23.40 23.47 1,389,354 -0.13(-0.55%)
Mar 02, 2015 22.82 23.81 22.81 23.60 2,880,601 +0.75(+3.28%)
Feb 27, 2015 23.45 23.45 22.74 22.85 4,168,123 -0.64(-2.72%)
Feb 26, 2015 23.60 23.60 23.29 23.49 1,733,704 -0.07(-0.30%)
Feb 25, 2015 23.76 23.80 23.35 23.56 2,356,341 -0.25(-1.05%)
Feb 24, 2015 23.97 24.05 23.72 23.81 2,511,430 -0.16(-0.67%)
Feb 23, 2015 24.10 24.23 23.88 23.97 2,057,920 -0.27(-1.11%)
Feb 20, 2015 24.17 24.24 23.91 24.24 1,529,752 +0.04(+0.17%)
Feb 19, 2015 23.98 24.27 23.94 24.20 1,346,649 +0.17(+0.71%)
Feb 18, 2015 24.18 24.19 23.89 24.03 3,233,603 -0.33(-1.35%)
Feb 17, 2015 24.48 24.68 24.28 24.36 3,582,079 -0.06(-0.25%)
Feb 13, 2015 24.50 24.42 24.42 24.42 4,515,400 +0.06(+0.25%)
Feb 12, 2015 24.25 24.59 24.05 24.36 3,720,429 +0.09(+0.37%)
Feb 11, 2015 24.20 24.47 23.90 24.27 3,844,922 +0.00(+0.00%)
Feb 10, 2015 23.81 24.50 23.25 24.27 5,972,318 -0.71(-2.84%)
Feb 09, 2015 24.66 25.04 24.41 24.98 2,962,801 +0.26(+1.05%)
Feb 06, 2015 24.69 24.81 24.55 24.72 1,459,759 +0.03(+0.12%)
Feb 05, 2015 24.38 24.80 24.18 24.69 1,759,460 +0.42(+1.73%)
Feb 04, 2015 24.39 24.40 24.01 24.27 1,901,713 -0.14(-0.57%)
Feb 03, 2015 24.22 24.41 24.12 24.41 2,141,401 +0.36(+1.50%)
Feb 02, 2015 24.05 24.32 23.91 24.05 3,298,594 +0.04(+0.17%)
Jan 30, 2015 24.15 24.47 24.01 24.01 2,295,910 -0.26(-1.07%)
Jan 29, 2015 24.39 24.43 23.87 24.27 1,656,765 -0.12(-0.49%)
Jan 28, 2015 24.70 24.75 24.25 24.39 3,105,844 -0.23(-0.93%)
Jan 27, 2015 24.39 24.70 24.14 24.62 2,810,517 +0.01(+0.04%)
Jan 26, 2015 24.29 24.68 24.20 24.61 2,824,591 +0.35(+1.44%)
Jan 23, 2015 23.97 24.40 23.96 24.26 2,107,735 +0.24(+1.00%)
Jan 22, 2015 23.65 24.35 23.55 24.02 2,908,455 +0.57(+2.43%)
Jan 21, 2015 23.17 23.50 23.17 23.45 2,029,604 +0.19(+0.82%)
Jan 20, 2015 23.03 23.29 22.78 23.26 1,784,138 +0.31(+1.35%)
Jan 16, 2015 22.76 22.98 22.36 22.95 3,874,691 +0.14(+0.61%)
Jan 15, 2015 23.34 23.54 22.71 22.81 2,173,702 -0.43(-1.85%)
Jan 14, 2015 23.32 23.64 23.02 23.24 2,355,774 -0.48(-2.02%)
Jan 13, 2015 23.57 23.92 23.31 23.72 2,529,915 +0.25(+1.07%)
Jan 12, 2015 23.75 23.86 23.16 23.47 1,935,097 -0.27(-1.14%)
Jan 09, 2015 23.40 23.78 23.21 23.74 2,034,290 +0.34(+1.45%)
Jan 08, 2015 23.73 23.81 23.33 23.40 1,989,946 -0.14(-0.59%)
Jan 07, 2015 23.39 23.75 23.21 23.54 2,230,166 +0.43(+1.86%)
Jan 06, 2015 23.42 23.46 22.64 23.11 2,315,648 -0.23(-0.99%)
Jan 05, 2015 23.49 23.62 23.06 23.34 2,320,312 -0.15(-0.64%)
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.