KKR & Co. LP (NY: KKR )

56.66 +1.16 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.