KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.59 13.68 13.40 13.44 2,073,756 -0.22(-1.64%)
Jul 28, 2016 13.64 13.71 13.43 13.67 3,107,282 -0.04(-0.27%)
Jul 27, 2016 13.50 13.90 13.31 13.71 5,340,871 +0.23(+1.73%)
Jul 26, 2016 13.06 13.49 12.72 13.47 6,029,267 +0.51(+3.95%)
Jul 25, 2016 13.27 13.27 12.88 12.96 4,209,252 -0.17(-1.28%)
Jul 22, 2016 12.90 13.15 12.75 13.13 3,270,441 +0.23(+1.81%)
Jul 21, 2016 12.74 12.94 12.63 12.90 2,845,894 +0.16(+1.24%)
Jul 20, 2016 12.14 12.77 12.10 12.74 8,167,356 +0.58(+4.75%)
Jul 19, 2016 12.13 12.18 11.98 12.16 2,852,181 +0.13(+1.08%)
Jul 18, 2016 11.96 12.23 11.96 12.03 2,072,327 +0.07(+0.54%)
Jul 15, 2016 11.70 12.04 11.69 11.96 2,432,297 +0.26(+2.23%)
Jul 14, 2016 11.66 11.77 11.64 11.70 2,219,383 +0.16(+1.37%)
Jul 13, 2016 11.57 11.63 11.31 11.55 3,412,199 -0.07(-0.64%)
Jul 12, 2016 11.75 11.79 11.51 11.62 5,172,381 +0.00(+0.00%)
Jul 11, 2016 11.47 11.65 11.41 11.62 3,698,933 +0.17(+1.46%)
Jul 08, 2016 11.41 11.52 11.26 11.45 3,322,744 +0.20(+1.74%)
Jul 07, 2016 11.27 11.42 11.16 11.26 3,347,082 +0.08(+0.75%)
Jul 06, 2016 11.16 11.21 10.83 11.17 4,268,805 -0.06(-0.50%)
Jul 05, 2016 11.37 11.42 11.13 11.23 3,444,478 -0.26(-2.27%)
Jul 01, 2016 11.41 11.49 11.49 11.49 1,713,383 +0.00(+0.00%)
Jun 30, 2016 11.59 11.73 11.40 11.49 2,044,827 -0.13(-1.12%)
Jun 29, 2016 11.37 11.66 11.23 11.62 2,050,775 +0.44(+3.91%)
Jun 28, 2016 11.55 11.64 11.08 11.18 2,489,597 +0.03(+0.25%)
Jun 27, 2016 11.37 11.37 11.08 11.15 4,305,357 -0.41(-3.54%)
Jun 24, 2016 11.59 12.02 11.50 11.56 4,669,144 -0.77(-6.26%)
Jun 23, 2016 12.31 12.49 12.23 12.34 2,858,042 +0.22(+1.84%)
Jun 22, 2016 12.20 12.37 12.10 12.11 2,267,109 -0.07(-0.53%)
Jun 21, 2016 11.96 12.23 11.90 12.18 2,414,937 +0.28(+2.35%)
Jun 20, 2016 11.78 12.09 11.75 11.90 2,777,319 +0.30(+2.57%)
Jun 17, 2016 11.59 11.78 11.54 11.60 2,353,456 +0.05(+0.40%)
Jun 16, 2016 11.71 11.75 11.33 11.55 3,053,017 -0.26(-2.21%)
Jun 15, 2016 11.92 12.09 11.78 11.82 4,144,441 -0.03(-0.24%)
Jun 14, 2016 12.13 12.30 11.82 11.84 2,929,602 -0.36(-2.97%)
Jun 13, 2016 12.32 12.50 12.15 12.21 2,949,135 -0.24(-1.94%)
Jun 10, 2016 12.50 12.55 12.35 12.45 3,397,626 -0.25(-1.98%)
Jun 09, 2016 12.87 12.90 12.61 12.70 2,311,021 -0.25(-1.94%)
Jun 08, 2016 13.07 13.24 12.92 12.95 2,261,717 -0.15(-1.14%)
Jun 07, 2016 13.10 13.32 13.09 13.10 3,889,416 +0.03(+0.21%)
Jun 06, 2016 12.61 13.12 12.57 13.07 2,448,253 +0.47(+3.69%)
Jun 03, 2016 12.60 12.65 12.49 12.61 2,105,271 -0.11(-0.88%)
Jun 02, 2016 12.57 12.75 12.57 12.72 1,575,923 +0.03(+0.22%)
Jun 01, 2016 12.47 12.74 12.37 12.69 1,769,024 +0.11(+0.89%)
May 31, 2016 12.60 12.69 12.50 12.58 1,930,370 -0.01(-0.07%)
May 27, 2016 12.46 12.59 12.59 12.59 1,536,277 +0.09(+0.75%)
May 26, 2016 12.63 12.70 12.50 12.50 2,123,787 -0.14(-1.11%)
May 25, 2016 12.47 12.77 12.47 12.63 4,374,542 +0.18(+1.42%)
May 24, 2016 12.20 12.49 12.19 12.46 3,073,980 +0.30(+2.45%)
May 23, 2016 12.01 12.29 12.01 12.16 2,665,698 +0.01(+0.08%)
May 20, 2016 12.03 12.36 11.99 12.15 3,199,358 +0.21(+1.79%)
May 19, 2016 12.18 12.20 11.64 11.94 5,977,323 -0.29(-2.36%)
May 18, 2016 12.22 12.56 12.10 12.23 2,059,823 +0.00(+0.00%)
May 17, 2016 12.07 12.57 12.05 12.23 2,921,582 +0.11(+0.92%)
May 16, 2016 11.83 12.18 11.83 12.11 3,693,355 +0.32(+2.68%)
May 13, 2016 11.97 12.20 11.77 11.80 2,464,961 -0.29(-2.39%)
May 12, 2016 11.97 12.10 11.75 12.09 2,620,777 +0.12(+1.01%)
May 11, 2016 12.08 12.20 11.96 11.96 2,788,028 -0.14(-1.15%)
May 10, 2016 12.15 12.34 12.09 12.10 3,549,072 -0.05(-0.38%)
May 09, 2016 12.19 12.30 12.10 12.15 1,912,456 -0.11(-0.91%)
May 06, 2016 12.16 12.53 12.15 12.26 1,967,149 +0.00(+0.00%)
May 05, 2016 12.52 12.65 12.23 12.26 1,923,524 -0.20(-1.64%)
May 04, 2016 12.53 12.76 12.19 12.47 4,237,097 -0.10(-0.81%)
May 03, 2016 12.28 12.62 12.03 12.57 4,320,847 +0.06(+0.45%)
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.