KKR & Co. LP (NY: KKR )

66.21 USD -0.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.19 19.30 18.75 18.98 3,206,829 +0.25(+1.33%)
Apr 27, 2017 18.15 19.09 17.91 18.73 10,718,838 +0.96(+5.40%)
Apr 26, 2017 17.52 17.95 17.51 17.77 3,091,354 +0.28(+1.60%)
Apr 25, 2017 17.35 17.54 17.31 17.49 2,212,546 +0.23(+1.33%)
Apr 24, 2017 17.34 17.39 17.16 17.26 1,397,762 +0.22(+1.29%)
Apr 21, 2017 17.25 17.32 16.95 17.04 1,362,177 -0.18(-1.05%)
Apr 20, 2017 16.91 17.28 16.89 17.22 2,617,018 +0.36(+2.14%)
Apr 19, 2017 17.12 17.23 16.77 16.86 2,489,351 -0.18(-1.06%)
Apr 18, 2017 17.16 17.25 16.92 17.04 2,212,196 -0.27(-1.56%)
Apr 17, 2017 16.89 17.42 16.85 17.31 1,764,103 +0.04(+0.23%)
Apr 13, 2017 17.50 17.63 17.23 17.27 1,322,132 -0.30(-1.71%)
Apr 12, 2017 17.80 17.88 17.54 17.57 1,790,671 -0.31(-1.73%)
Apr 11, 2017 17.83 17.93 17.70 17.88 2,179,975 -0.01(-0.06%)
Apr 10, 2017 17.42 17.90 17.36 17.89 2,022,828 +0.44(+2.52%)
Apr 07, 2017 17.56 17.68 17.42 17.45 2,498,493 -0.23(-1.30%)
Apr 06, 2017 17.62 17.81 17.58 17.68 2,339,807 +0.00(+0.00%)
Apr 05, 2017 18.12 18.17 17.61 17.68 3,064,763 -0.36(-2.00%)
Apr 04, 2017 17.84 18.13 17.84 18.04 1,786,257 +0.10(+0.56%)
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.