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%)
Apr 03, 2017 18.16 18.22 17.83 17.94 1,566,083 -0.29(-1.59%)
Mar 31, 2017 18.20 18.52 18.20 18.23 2,556,008 -0.14(-0.76%)
Mar 30, 2017 17.66 18.44 17.66 18.37 3,730,777 +0.60(+3.38%)
Mar 29, 2017 17.78 17.89 17.65 17.77 1,607,053 -0.08(-0.45%)
Mar 28, 2017 17.60 18.00 17.60 17.85 4,303,946 +0.17(+0.96%)
Mar 27, 2017 17.91 18.02 17.53 17.68 6,646,684 -0.49(-2.70%)
Mar 24, 2017 18.23 18.30 18.08 18.17 2,060,637 -0.07(-0.38%)
Mar 23, 2017 18.19 18.31 18.11 18.24 2,444,030 +0.02(+0.11%)
Mar 22, 2017 17.92 18.33 17.73 18.22 3,207,024 +0.29(+1.62%)
Mar 21, 2017 18.30 18.31 17.89 17.93 4,734,897 -0.32(-1.75%)
Mar 20, 2017 18.10 18.29 18.10 18.25 2,151,109 +0.09(+0.50%)
Mar 17, 2017 18.32 18.35 18.09 18.16 2,729,388 -0.19(-1.04%)
Mar 16, 2017 18.44 18.49 18.27 18.35 1,171,812 -0.08(-0.43%)
Mar 15, 2017 18.36 18.50 18.25 18.43 2,077,942 +0.17(+0.93%)
Mar 14, 2017 18.19 18.28 18.11 18.26 2,334,625 -0.01(-0.05%)
Mar 13, 2017 18.16 18.35 18.10 18.27 2,850,017 +0.06(+0.33%)
Mar 10, 2017 18.14 18.25 18.04 18.21 2,576,072 +0.19(+1.05%)
Mar 09, 2017 18.00 18.16 17.92 18.02 2,931,694 +0.01(+0.06%)
Mar 08, 2017 18.01 18.09 17.89 18.01 2,873,152 +0.10(+0.56%)
Mar 07, 2017 18.07 18.10 17.75 17.91 2,551,469 -0.13(-0.72%)
Mar 06, 2017 17.97 18.20 17.94 18.04 2,460,350 -0.05(-0.28%)
Mar 03, 2017 18.05 18.13 17.95 18.09 1,504,011 +0.00(+0.00%)
Mar 02, 2017 18.18 18.24 18.07 18.09 2,572,017 -0.09(-0.50%)
Mar 01, 2017 18.23 18.30 18.15 18.18 6,488,092 +0.15(+0.83%)
Feb 28, 2017 17.88 18.14 17.88 18.03 2,444,012 -0.09(-0.50%)
Feb 27, 2017 17.83 18.13 17.34 18.12 2,952,711 +0.12(+0.67%)
Feb 24, 2017 17.95 18.15 17.69 18.00 4,035,322 -0.19(-1.04%)
Feb 23, 2017 18.23 18.27 18.05 18.19 2,182,578 -0.05(-0.27%)
Feb 22, 2017 18.04 18.25 18.04 18.24 2,582,029 -0.03(-0.16%)
Feb 21, 2017 18.14 18.35 18.14 18.27 2,318,852 +0.02(+0.11%)
Feb 17, 2017 18.25 18.25 18.25 0 +0.24(+1.33%)
Feb 16, 2017 17.98 18.04 17.83 18.01 5,979,186 -0.17(-0.94%)
Feb 15, 2017 17.99 18.21 17.95 18.18 2,190,746 +0.17(+0.94%)
Feb 14, 2017 17.62 18.07 17.60 18.01 3,235,902 +0.01(+0.06%)
Feb 13, 2017 18.13 18.28 17.67 18.00 5,091,656 -0.17(-0.94%)
Feb 10, 2017 18.21 18.38 18.10 18.17 4,701,843 -0.07(-0.38%)
Feb 09, 2017 18.37 18.36 17.77 18.24 5,065,472 -0.13(-0.71%)
Feb 08, 2017 17.94 18.40 17.85 18.37 4,019,873 +0.43(+2.40%)
Feb 07, 2017 17.49 18.02 17.43 17.94 3,501,719 +0.47(+2.69%)
Feb 06, 2017 17.51 17.58 17.40 17.47 1,933,930 -0.14(-0.80%)
Feb 03, 2017 17.79 17.98 17.61 17.61 2,164,103 +0.05(+0.28%)
Feb 02, 2017 17.46 17.61 17.35 17.56 2,339,244 -0.02(-0.11%)
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.