KKR & Co. LP (NY: KKR )

65.82 USD -1.26 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 21.06 21.06 21.06 0 -0.07(-0.33%)
Dec 28, 2017 21.10 21.16 20.86 21.13 1,974,243 +0.06(+0.28%)
Dec 27, 2017 21.15 21.20 20.87 21.07 1,783,644 +0.08(+0.38%)
Dec 26, 2017 21.21 21.24 20.94 20.99 1,729,971 -0.19(-0.90%)
Dec 22, 2017 21.17 21.41 21.10 21.18 1,934,895 +0.03(+0.14%)
Dec 21, 2017 21.00 21.30 20.96 21.15 2,535,747 +0.24(+1.15%)
Dec 20, 2017 20.84 21.39 20.83 20.91 3,268,873 +0.14(+0.67%)
Dec 19, 2017 20.68 20.96 20.58 20.77 4,264,928 +0.14(+0.68%)
Dec 18, 2017 20.17 20.63 20.15 20.63 5,607,124 +0.53(+2.64%)
Dec 15, 2017 19.91 20.12 19.81 20.10 2,922,720 +0.17(+0.85%)
Dec 14, 2017 19.94 20.00 19.88 19.93 1,515,496 -0.01(-0.05%)
Dec 13, 2017 20.08 20.13 19.83 19.94 1,814,964 -0.17(-0.85%)
Dec 12, 2017 20.09 20.29 20.09 20.11 2,485,883 -0.07(-0.35%)
Dec 11, 2017 20.00 20.20 19.98 20.18 1,566,561 +0.19(+0.95%)
Dec 08, 2017 19.74 20.01 19.70 19.99 2,710,588 +0.33(+1.68%)
Dec 07, 2017 19.14 19.75 19.11 19.66 3,366,693 +0.47(+2.45%)
Dec 06, 2017 19.43 19.46 19.19 19.19 1,270,085 -0.39(-1.99%)
Dec 05, 2017 19.94 20.00 19.50 19.58 1,678,677 -0.37(-1.85%)
Dec 04, 2017 19.95 20.06 19.88 19.95 2,220,640 +0.07(+0.35%)
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.