KKR & Co. LP (NY: KKR )

73.62 USD -1.86 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.90 21.67 20.66 20.94 3,875,042 +0.08(+0.38%)
Apr 27, 2018 20.85 20.90 20.65 20.86 752,806 -0.03(-0.14%)
Apr 26, 2018 20.75 20.98 20.61 20.89 882,885 +0.14(+0.67%)
Apr 25, 2018 21.05 21.15 20.73 20.75 1,972,192 -0.40(-1.89%)
Apr 24, 2018 21.45 21.57 20.98 21.15 1,539,746 -0.16(-0.75%)
Apr 23, 2018 21.49 21.60 21.24 21.31 2,287,423 -0.11(-0.51%)
Apr 20, 2018 21.20 21.49 21.14 21.42 1,820,323 +0.27(+1.28%)
Apr 19, 2018 20.96 21.21 20.83 21.15 1,880,831 +0.18(+0.86%)
Apr 18, 2018 21.00 21.21 20.92 20.97 1,271,144 -0.01(-0.05%)
Apr 17, 2018 20.84 21.07 20.79 20.98 1,536,299 +0.26(+1.25%)
Apr 16, 2018 20.39 20.76 20.29 20.72 1,389,319 +0.39(+1.92%)
Apr 13, 2018 20.67 20.77 20.27 20.33 1,696,139 -0.25(-1.21%)
Apr 12, 2018 20.34 20.69 20.29 20.58 1,515,656 +0.35(+1.73%)
Apr 11, 2018 20.24 20.57 20.20 20.23 2,723,675 -0.18(-0.88%)
Apr 10, 2018 20.20 20.48 20.12 20.41 996,926 +0.40(+2.00%)
Apr 09, 2018 20.16 20.37 19.99 20.01 2,069,177 +0.00(+0.00%)
Apr 06, 2018 20.03 20.26 19.86 20.01 2,152,353 -0.32(-1.57%)
Apr 05, 2018 20.30 20.51 20.13 20.33 1,817,733 +0.23(+1.14%)
Apr 04, 2018 19.44 20.17 19.37 20.10 2,593,565 +0.39(+1.98%)
Apr 03, 2018 20.03 20.21 19.65 19.71 2,255,986 -0.18(-0.90%)
Apr 02, 2018 20.19 20.27 19.73 19.89 12,938,153 -0.41(-2.02%)
Mar 29, 2018 20.30 20.30 20.30 0 +0.10(+0.50%)
Mar 28, 2018 20.37 20.61 20.14 20.20 2,450,373 -0.17(-0.83%)
Mar 27, 2018 20.67 20.82 20.16 20.37 1,802,257 -0.33(-1.59%)
Mar 26, 2018 20.95 21.04 20.42 20.70 2,626,920 +0.09(+0.44%)
Mar 23, 2018 21.08 21.17 20.60 20.61 4,864,731 -0.46(-2.18%)
Mar 22, 2018 21.55 21.62 21.07 21.07 7,328,245 -0.74(-3.39%)
Mar 21, 2018 21.73 21.96 21.70 21.81 880,542 +0.06(+0.28%)
Mar 20, 2018 21.74 21.81 21.55 21.75 886,858 +0.11(+0.51%)
Mar 19, 2018 21.84 21.86 21.49 21.64 1,819,509 -0.33(-1.50%)
Mar 16, 2018 21.81 22.09 21.80 21.97 1,080,175 +0.21(+0.97%)
Mar 15, 2018 22.17 22.19 21.71 21.76 2,218,756 -0.36(-1.63%)
Mar 14, 2018 22.44 22.55 22.03 22.12 10,216,425 -0.30(-1.34%)
Mar 13, 2018 22.75 22.84 22.36 22.42 1,049,610 -0.27(-1.19%)
Mar 12, 2018 22.78 22.89 22.58 22.69 1,635,053 -0.02(-0.09%)
Mar 09, 2018 22.30 22.75 22.28 22.71 1,630,507 +0.59(+2.67%)
Mar 08, 2018 22.26 22.35 21.81 22.12 1,274,914 -0.07(-0.32%)
Mar 07, 2018 22.19 1,035,673 -0.09(-0.40%)
Mar 06, 2018 22.07 22.29 21.78 22.28 1,787,903 +0.30(+1.36%)
Mar 05, 2018 21.34 22.01 21.31 21.98 1,832,035 +0.42(+1.95%)
Mar 02, 2018 21.32 21.72 21.07 21.56 1,629,329 +0.13(+0.61%)
Mar 01, 2018 21.46 21.88 21.33 21.43 3,009,546 -0.03(-0.14%)
Feb 28, 2018 21.61 21.81 21.42 21.46 2,551,841 -0.08(-0.37%)
Feb 27, 2018 22.01 22.09 21.52 21.54 3,358,147 -0.52(-2.36%)
Feb 26, 2018 22.06 22.25 21.95 22.06 3,743,117 +0.10(+0.46%)
Feb 23, 2018 21.89 22.02 21.77 21.96 2,424,149 +0.18(+0.83%)
Feb 22, 2018 21.78 2,171,812 -0.11(-0.50%)
Feb 21, 2018 21.96 22.43 21.81 21.89 1,678,873 +0.02(+0.09%)
Feb 20, 2018 22.03 22.36 21.75 21.87 4,285,203 -0.36(-1.62%)
Feb 16, 2018 22.23 22.23 22.23 0 -0.25(-1.11%)
Feb 15, 2018 22.73 21.85 22.48 7,793,418 +0.89(+4.12%)
Feb 14, 2018 21.25 21.61 21.16 21.59 4,843,187 +0.34(+1.60%)
Feb 13, 2018 21.32 21.42 21.15 21.25 3,525,448 -0.28(-1.30%)
Feb 12, 2018 21.24 21.60 20.94 21.53 3,447,820 +0.34(+1.60%)
Feb 09, 2018 21.03 21.62 20.58 21.19 4,660,089 +0.11(+0.52%)
Feb 08, 2018 22.19 22.42 21.08 21.08 4,421,787 -1.11(-5.00%)
Feb 07, 2018 21.97 22.06 21.93 22.19 3,465,185 +0.12(+0.54%)
Feb 06, 2018 21.34 22.18 21.06 22.07 5,104,940 +0.01(+0.05%)
Feb 05, 2018 23.10 23.10 21.65 22.06 7,419,587 -1.42(-6.05%)
Feb 02, 2018 24.13 24.16 23.37 23.48 3,726,370 -0.83(-3.41%)
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.