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 (%)
Jan 31, 2017 17.34 17.58 17.25 17.36 2,431,146 -0.18(-1.03%)
Jan 30, 2017 17.59 17.59 17.36 17.54 1,372,471 -0.20(-1.13%)
Jan 27, 2017 17.80 17.80 17.68 17.74 1,869,503 -0.06(-0.34%)
Jan 26, 2017 17.71 17.83 17.69 17.80 1,646,166 +0.11(+0.62%)
Jan 25, 2017 17.75 17.86 17.50 17.69 2,644,559 +0.07(+0.40%)
Jan 24, 2017 17.24 17.67 17.19 17.62 3,476,931 +0.43(+2.50%)
Jan 23, 2017 17.19 17.35 17.12 17.19 3,525,952 -0.03(-0.17%)
Jan 20, 2017 17.05 17.24 17.01 17.22 1,576,461 +0.18(+1.06%)
Jan 19, 2017 17.14 17.15 16.94 17.04 1,932,716 -0.10(-0.58%)
Jan 18, 2017 16.95 17.16 16.86 17.14 2,414,401 +0.15(+0.88%)
Jan 17, 2017 17.06 17.19 16.84 16.99 3,467,513 -0.24(-1.39%)
Jan 13, 2017 17.23 17.23 17.23 0 +0.00(+0.00%)
Jan 12, 2017 17.34 17.39 17.01 17.23 2,319,748 -0.02(-0.12%)
Jan 11, 2017 17.21 17.30 17.00 17.25 2,774,064 +0.14(+0.82%)
Jan 10, 2017 17.22 17.40 17.04 17.11 3,653,136 -0.03(-0.18%)
Jan 09, 2017 17.19 17.27 16.76 17.14 6,667,598 +0.41(+2.45%)
Jan 06, 2017 16.44 16.81 16.38 16.73 2,818,239 +0.32(+1.95%)
Jan 05, 2017 16.33 16.43 16.08 16.41 1,635,712 +0.03(+0.18%)
Jan 04, 2017 15.96 16.65 15.93 16.38 3,192,332 +0.55(+3.47%)
Jan 03, 2017 15.67 15.84 15.51 15.83 1,514,673 +0.44(+2.86%)
Dec 30, 2016 15.39 15.39 15.39 0 -0.08(-0.52%)
Dec 29, 2016 15.60 15.73 15.46 15.47 1,637,609 -0.14(-0.90%)
Dec 28, 2016 15.87 15.95 15.59 15.61 1,348,992 -0.31(-1.95%)
Dec 27, 2016 16.03 16.19 15.88 15.92 2,077,618 -0.15(-0.93%)
Dec 23, 2016 16.07 16.07 16.07 0 -0.27(-1.65%)
Dec 22, 2016 16.56 16.73 16.32 16.34 1,425,306 -0.28(-1.68%)
Dec 21, 2016 16.81 16.93 16.61 16.62 1,275,400 -0.22(-1.31%)
Dec 20, 2016 16.73 17.07 16.73 16.84 2,158,134 +0.19(+1.14%)
Dec 19, 2016 16.60 16.70 16.50 16.65 1,929,974 +0.00(+0.00%)
Dec 16, 2016 16.72 16.82 16.62 16.65 5,213,896 +0.00(+0.00%)
Dec 15, 2016 16.10 16.90 16.10 16.65 3,750,445 +0.13(+0.79%)
Dec 14, 2016 16.74 16.88 16.43 16.52 1,803,224 -0.33(-1.96%)
Dec 13, 2016 17.00 17.09 16.77 16.85 2,194,396 -0.11(-0.65%)
Dec 12, 2016 17.02 17.17 16.79 16.96 3,143,641 -0.17(-0.99%)
Dec 09, 2016 17.01 17.57 16.81 17.13 5,248,421 +0.14(+0.82%)
Dec 08, 2016 16.50 17.18 16.37 16.99 5,193,084 +0.65(+3.98%)
Dec 07, 2016 15.87 16.41 15.86 16.34 4,030,904 +0.47(+2.96%)
Dec 06, 2016 15.73 15.90 15.60 15.87 8,538,831 +0.20(+1.28%)
Dec 05, 2016 15.55 15.72 15.51 15.67 1,829,050 +0.19(+1.23%)
Dec 02, 2016 15.71 15.71 15.45 15.48 1,268,790 -0.19(-1.21%)
Dec 01, 2016 15.42 15.79 15.38 15.67 3,006,795 +0.37(+2.42%)
Nov 30, 2016 15.33 15.49 15.19 15.30 1,701,085 +0.04(+0.26%)
Nov 29, 2016 15.35 15.36 15.14 15.26 1,660,980 -0.11(-0.72%)
Nov 28, 2016 15.74 15.82 15.35 15.37 1,499,318 -0.57(-3.58%)
Nov 25, 2016 15.53 15.94 15.52 15.94 1,265,539 +0.39(+2.51%)
Nov 23, 2016 15.55 15.55 15.55 0 +0.11(+0.71%)
Nov 22, 2016 15.49 15.55 15.34 15.44 2,332,426 -0.02(-0.13%)
Nov 21, 2016 15.40 15.49 15.29 15.46 3,058,880 +0.06(+0.39%)
Nov 18, 2016 15.25 15.63 15.25 15.40 4,209,057 +0.18(+1.18%)
Nov 17, 2016 14.79 15.37 14.79 15.22 4,167,873 +0.46(+3.12%)
Nov 16, 2016 14.92 14.99 14.75 14.76 3,518,880 -0.29(-1.93%)
Nov 15, 2016 15.10 15.28 14.94 15.05 3,780,716 -0.08(-0.53%)
Nov 14, 2016 14.75 15.22 14.74 15.13 5,476,232 +0.39(+2.65%)
Nov 11, 2016 14.19 14.81 14.07 14.74 4,682,189 +0.49(+3.44%)
Nov 10, 2016 13.70 14.27 13.64 14.25 10,375,690 +0.64(+4.70%)
Nov 09, 2016 13.79 13.90 13.57 13.61 4,407,014 -0.28(-2.02%)
Nov 08, 2016 13.81 14.00 13.71 13.89 2,177,813 -0.07(-0.50%)
Nov 07, 2016 13.78 14.04 13.75 13.96 3,517,747 +0.32(+2.35%)
Nov 04, 2016 13.82 13.92 13.63 13.64 1,375,315 -0.25(-1.80%)
Nov 03, 2016 14.18 14.20 13.85 13.89 1,884,891 -0.19(-1.35%)
Nov 02, 2016 14.04 14.17 13.82 14.08 3,294,858 +0.01(+0.07%)
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.