KKR & Co. LP (NY: KKR )

43.89 -1.22 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.08 24.19 23.86 23.90 1,898,122 -0.14(-0.58%)
Jul 30, 2015 24.29 24.29 24.02 24.04 2,040,111 -0.56(-2.28%)
Jul 29, 2015 24.32 24.70 24.28 24.60 3,228,665 +0.40(+1.65%)
Jul 28, 2015 24.00 24.31 23.80 24.20 3,464,450 +0.45(+1.89%)
Jul 27, 2015 23.95 23.96 23.50 23.75 3,287,557 -0.37(-1.53%)
Jul 24, 2015 24.52 24.67 24.08 24.12 2,961,535 -0.15(-0.62%)
Jul 23, 2015 24.40 24.79 24.18 24.27 4,224,539 +0.18(+0.75%)
Jul 22, 2015 24.14 24.33 23.97 24.09 2,246,596 -0.11(-0.45%)
Jul 21, 2015 23.83 24.24 23.76 24.20 2,291,242 +0.44(+1.85%)
Jul 20, 2015 24.19 24.20 23.70 23.76 1,892,054 -0.39(-1.61%)
Jul 17, 2015 24.14 24.15 24.00 24.15 1,263,206 +0.01(+0.04%)
Jul 16, 2015 24.15 24.19 23.93 24.14 2,200,512 +0.10(+0.42%)
Jul 15, 2015 23.82 24.12 23.74 24.04 2,909,792 +0.22(+0.92%)
Jul 14, 2015 23.51 23.82 23.46 23.82 2,958,653 +0.31(+1.32%)
Jul 13, 2015 23.23 23.56 23.20 23.51 2,349,893 +0.34(+1.47%)
Jul 10, 2015 23.05 23.25 22.81 23.17 2,218,146 +0.36(+1.58%)
Jul 09, 2015 22.61 22.81 22.52 22.81 1,459,314 +0.39(+1.74%)
Jul 08, 2015 22.96 22.99 22.35 22.42 2,416,797 -0.66(-2.86%)
Jul 07, 2015 23.23 23.27 22.75 23.08 2,219,963 -0.07(-0.30%)
Jul 06, 2015 23.10 23.27 23.01 23.15 1,585,729 -0.12(-0.52%)
Jul 02, 2015 23.07 23.27 23.27 23.27 1,700,400 +0.24(+1.04%)
Jul 01, 2015 23.08 23.09 22.89 23.03 1,462,910 +0.18(+0.79%)
Jun 30, 2015 23.00 23.00 22.65 22.85 1,479,543 +0.06(+0.26%)
Jun 29, 2015 22.85 23.03 22.63 22.79 2,760,446 -0.30(-1.30%)
Jun 26, 2015 23.33 23.37 22.96 23.09 1,691,823 -0.17(-0.73%)
Jun 25, 2015 23.30 23.40 23.16 23.26 5,208,617 -0.03(-0.13%)
Jun 24, 2015 23.23 23.29 23.07 23.29 2,656,975 +0.01(+0.04%)
Jun 23, 2015 23.13 23.37 23.11 23.28 2,142,187 +0.15(+0.65%)
Jun 22, 2015 23.14 23.15 22.95 23.13 1,376,577 +0.13(+0.57%)
Jun 19, 2015 23.04 23.08 22.86 23.00 1,999,804 -0.01(-0.04%)
Jun 18, 2015 22.85 23.12 22.80 23.01 2,513,761 +0.22(+0.97%)
Jun 17, 2015 22.99 23.00 22.67 22.79 2,486,255 -0.12(-0.52%)
Jun 16, 2015 22.94 23.00 22.84 22.91 1,531,910 -0.06(-0.26%)
Jun 15, 2015 22.89 23.03 22.86 22.97 2,060,380 -0.13(-0.56%)
Jun 12, 2015 23.28 23.28 22.98 23.10 1,321,434 -0.21(-0.90%)
Jun 11, 2015 23.05 23.33 23.05 23.31 1,394,387 +0.26(+1.13%)
Jun 10, 2015 22.95 23.09 22.81 23.05 2,205,810 +0.20(+0.88%)
Jun 09, 2015 23.05 23.07 22.63 22.85 1,813,658 -0.22(-0.95%)
Jun 08, 2015 23.25 23.36 22.95 23.07 1,820,634 -0.18(-0.77%)
Jun 05, 2015 23.30 23.31 23.11 23.25 2,657,555 +0.04(+0.17%)
Jun 04, 2015 23.20 23.35 23.10 23.21 2,241,740 +0.02(+0.09%)
Jun 03, 2015 23.05 23.21 23.01 23.19 3,168,499 +0.27(+1.18%)
Jun 02, 2015 22.92 22.99 22.75 22.92 2,386,931 +0.05(+0.22%)
Jun 01, 2015 22.99 23.04 22.83 22.87 1,362,857 -0.08(-0.35%)
May 29, 2015 22.86 23.00 22.85 22.95 1,807,326 -0.05(-0.22%)
May 28, 2015 22.91 23.00 22.85 23.00 1,941,244 +0.02(+0.09%)
May 27, 2015 22.94 23.08 22.90 22.98 4,007,090 +0.05(+0.22%)
May 26, 2015 22.90 22.99 22.75 22.93 2,425,164 -0.01(-0.04%)
May 22, 2015 22.98 22.94 22.94 22.94 1,554,200 -0.04(-0.17%)
May 21, 2015 22.96 23.02 22.85 22.98 2,733,672 -0.02(-0.09%)
May 20, 2015 23.15 23.15 22.96 23.00 2,040,829 -0.12(-0.52%)
May 19, 2015 23.15 23.34 23.03 23.12 3,036,917 +0.00(+0.00%)
May 18, 2015 23.08 23.19 22.90 23.12 3,556,576 +0.11(+0.48%)
May 15, 2015 22.91 23.03 22.81 23.01 2,158,176 +0.10(+0.44%)
May 14, 2015 22.87 23.00 22.81 22.91 2,194,492 +0.14(+0.61%)
May 13, 2015 22.69 22.87 22.67 22.77 2,165,950 +0.09(+0.40%)
May 12, 2015 22.58 22.69 22.47 22.68 1,715,423 +0.03(+0.13%)
May 11, 2015 22.65 22.69 22.56 22.65 1,870,108 +0.03(+0.13%)
May 08, 2015 22.67 22.77 22.57 22.62 2,624,773 +0.12(+0.53%)
May 07, 2015 22.61 22.73 22.45 22.50 2,437,535 -0.17(-0.75%)
May 06, 2015 22.90 22.98 22.62 22.67 1,754,806 -0.15(-0.66%)
May 05, 2015 22.85 23.08 22.78 22.82 2,645,453 +0.05(+0.22%)
May 04, 2015 22.70 22.96 22.70 22.77 2,152,132 +0.15(+0.66%)
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.