KKR & Co. LP (NY: KKR )

73.12 USD +2.54 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.81 19.99 19.75 19.92 2,185,765 +0.14(+0.71%)
Nov 29, 2017 19.61 19.86 19.57 19.78 2,338,858 +0.15(+0.76%)
Nov 28, 2017 19.49 19.65 19.30 19.63 2,677,751 +0.14(+0.72%)
Nov 27, 2017 19.48 19.54 19.36 19.49 2,729,247 -0.02(-0.10%)
Nov 24, 2017 19.49 19.55 19.45 19.51 737,423 -0.01(-0.05%)
Nov 22, 2017 19.50 19.55 19.41 19.52 2,025,831 +0.02(+0.10%)
Nov 21, 2017 19.60 19.68 19.47 19.50 1,974,978 +0.00(+0.00%)
Nov 20, 2017 19.55 19.58 19.39 19.50 1,998,843 -0.06(-0.31%)
Nov 17, 2017 19.50 19.64 19.48 19.56 1,258,276 +0.01(+0.05%)
Nov 16, 2017 19.29 19.55 19.29 19.55 2,700,113 +0.33(+1.72%)
Nov 15, 2017 19.00 19.27 18.74 19.22 2,200,829 +0.02(+0.10%)
Nov 14, 2017 19.17 19.25 19.05 19.20 2,559,650 -0.03(-0.16%)
Nov 13, 2017 19.15 19.28 19.08 19.23 2,237,427 -0.03(-0.16%)
Nov 10, 2017 19.42 19.43 19.16 19.26 1,954,761 -0.24(-1.23%)
Nov 09, 2017 19.47 19.66 19.39 19.50 2,048,121 -0.26(-1.32%)
Nov 08, 2017 19.79 19.90 19.63 19.76 1,766,689 -0.23(-1.15%)
Nov 07, 2017 20.00 20.12 19.91 19.99 2,995,480 -0.08(-0.40%)
Nov 06, 2017 19.96 20.08 19.88 20.07 1,833,912 +0.05(+0.25%)
Nov 03, 2017 19.62 20.08 19.62 20.02 3,149,949 +0.12(+0.60%)
Nov 02, 2017 19.91 20.15 19.17 19.90 5,246,474 -0.01(-0.05%)
Nov 01, 2017 20.19 20.21 19.79 19.91 2,674,269 -0.14(-0.70%)
Oct 31, 2017 19.94 20.07 19.92 20.05 1,508,971 +0.00(+0.00%)
Oct 30, 2017 20.22 20.35 19.89 20.05 2,899,670 -0.30(-1.47%)
Oct 27, 2017 20.27 20.39 20.00 20.35 1,839,437 +0.05(+0.25%)
Oct 26, 2017 19.87 20.49 19.55 20.30 2,486,141 -0.22(-1.07%)
Oct 25, 2017 20.75 20.76 20.11 20.52 3,249,245 -0.23(-1.11%)
Oct 24, 2017 20.48 20.76 20.41 20.75 3,197,026 +0.38(+1.87%)
Oct 23, 2017 20.40 20.53 20.29 20.37 3,127,376 -0.01(-0.05%)
Oct 20, 2017 20.45 20.55 20.38 20.38 1,363,171 +0.02(+0.10%)
Oct 19, 2017 20.13 20.55 20.10 20.36 2,494,444 +0.14(+0.69%)
Oct 18, 2017 20.25 20.49 20.19 20.22 1,603,163 +0.04(+0.20%)
Oct 17, 2017 20.24 20.24 20.05 20.18 774,453 -0.02(-0.10%)
Oct 16, 2017 20.30 20.48 20.18 20.20 2,181,608 +0.29(+1.46%)
Oct 13, 2017 20.05 20.06 19.85 19.91 1,829,730 -0.12(-0.60%)
Oct 12, 2017 20.27 20.27 20.00 20.03 1,296,010 -0.21(-1.04%)
Oct 11, 2017 20.15 20.25 20.04 20.24 1,441,249 -0.01(-0.05%)
Oct 10, 2017 20.26 20.32 20.12 20.25 1,752,929 +0.05(+0.25%)
Oct 09, 2017 20.32 20.40 20.05 20.20 1,908,689 -0.10(-0.49%)
Oct 06, 2017 20.45 20.57 20.23 20.30 1,919,205 -0.20(-0.98%)
Oct 05, 2017 20.38 20.64 20.38 20.50 2,580,788 +0.14(+0.69%)
Oct 04, 2017 20.26 20.45 20.20 20.36 1,941,619 +0.08(+0.39%)
Oct 03, 2017 20.23 20.38 20.10 20.28 1,324,265 +0.05(+0.25%)
Oct 02, 2017 20.33 20.41 19.99 20.23 8,310,353 -0.10(-0.49%)
Sep 29, 2017 20.05 20.43 20.02 20.33 4,749,475 +0.34(+1.70%)
Sep 28, 2017 19.91 20.05 19.83 19.99 1,484,344 +0.08(+0.40%)
Sep 27, 2017 19.98 20.05 19.74 19.91 2,354,359 +0.11(+0.56%)
Sep 26, 2017 19.74 19.92 19.70 19.80 4,285,463 +0.09(+0.46%)
Sep 25, 2017 19.72 20.00 19.61 19.71 4,600,076 -0.02(-0.10%)
Sep 22, 2017 19.18 19.77 19.16 19.73 4,501,411 +0.42(+2.18%)
Sep 21, 2017 19.27 19.40 19.17 19.31 4,077,345 +0.06(+0.31%)
Sep 20, 2017 19.06 19.33 19.02 19.25 3,412,334 +0.16(+0.84%)
Sep 19, 2017 19.00 19.10 18.89 19.09 3,348,651 +0.15(+0.79%)
Sep 18, 2017 19.05 19.25 18.87 18.94 3,461,046 +0.01(+0.05%)
Sep 15, 2017 18.64 18.95 18.64 18.93 3,418,063 +0.23(+1.23%)
Sep 14, 2017 18.54 18.84 18.51 18.70 2,890,700 +0.12(+0.65%)
Sep 13, 2017 18.68 18.86 18.27 18.58 3,562,612 -0.18(-0.96%)
Sep 12, 2017 18.74 18.97 18.67 18.76 3,095,870 +0.10(+0.54%)
Sep 11, 2017 18.38 18.77 18.35 18.66 3,465,760 +0.50(+2.75%)
Sep 08, 2017 18.24 18.35 18.08 18.16 2,797,670 -0.10(-0.55%)
Sep 07, 2017 18.35 18.41 18.12 18.26 3,467,075 -0.06(-0.33%)
Sep 06, 2017 18.50 18.53 18.15 18.32 3,473,138 -0.04(-0.22%)
Sep 05, 2017 18.91 18.98 18.13 18.36 4,545,074 -0.62(-3.27%)
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.