KKR & Co. LP (NY: KKR )

57.12 +0.61 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.44 27.56 27.37 27.38 3,563,441 +0.07(+0.26%)
Jul 30, 2018 27.36 27.72 27.16 27.31 5,386,771 -0.35(-1.27%)
Jul 27, 2018 27.89 27.95 27.62 27.66 5,799,700 +2.81(+11.31%)
Jun 29, 2018 24.85 24.85 24.85 0 +0.40(+1.64%)
Jun 28, 2018 24.83 24.91 24.21 24.45 5,477,642 -0.39(-1.57%)
Jun 27, 2018 25.08 25.10 24.81 24.84 9,263,314 -0.16(-0.64%)
Jun 26, 2018 24.47 25.04 24.33 25.00 7,870,832 +0.46(+1.87%)
Jun 25, 2018 24.80 24.84 24.36 24.54 3,970,194 -0.31(-1.25%)
Jun 22, 2018 24.65 25.00 24.60 24.85 5,731,829 +0.28(+1.14%)
Jun 21, 2018 24.33 24.59 23.98 24.57 3,598,677 +0.29(+1.19%)
Jun 20, 2018 24.24 24.50 24.20 24.28 3,041,740 +0.10(+0.41%)
Jun 19, 2018 23.78 24.25 23.66 24.18 3,132,205 +0.22(+0.92%)
Jun 18, 2018 23.80 24.09 23.68 23.96 2,542,992 +0.05(+0.21%)
Jun 15, 2018 24.16 23.76 23.91 3,699,088 +0.15(+0.63%)
Jun 14, 2018 23.67 23.86 23.44 23.76 1,981,863 +0.13(+0.55%)
Jun 13, 2018 23.31 23.93 23.31 23.63 3,303,802 +0.39(+1.68%)
Jun 12, 2018 23.39 23.39 23.00 23.24 1,574,643 -0.02(-0.09%)
Jun 11, 2018 22.86 23.41 22.85 23.26 2,653,270 +0.28(+1.22%)
Jun 08, 2018 22.45 23.00 22.40 22.98 2,236,535 +0.50(+2.22%)
Jun 07, 2018 22.74 22.75 22.41 22.48 1,071,430 -0.18(-0.79%)
Jun 06, 2018 22.74 22.43 22.66 1,363,087 +0.21(+0.94%)
Jun 05, 2018 22.45 22.53 22.27 22.45 1,330,882 -0.07(-0.31%)
Jun 04, 2018 22.60 22.68 22.41 22.52 1,134,536 +0.05(+0.22%)
Jun 01, 2018 22.35 22.68 22.35 22.47 1,446,459 +0.24(+1.08%)
May 31, 2018 22.05 22.30 22.01 22.23 1,130,742 +0.08(+0.36%)
May 30, 2018 22.00 22.32 21.93 22.15 1,722,466 +0.24(+1.10%)
May 29, 2018 22.22 22.33 21.65 21.91 2,827,270 -0.55(-2.45%)
May 25, 2018 22.46 22.46 22.46 0 -0.04(-0.18%)
May 24, 2018 22.19 22.57 22.05 22.50 2,638,328 +0.21(+0.94%)
May 23, 2018 22.49 22.57 22.10 22.29 3,125,251 -0.28(-1.24%)
May 22, 2018 22.69 22.85 22.38 22.57 5,888,253 -0.08(-0.35%)
May 21, 2018 22.50 22.90 22.43 22.65 1,973,528 +0.25(+1.12%)
May 18, 2018 22.73 22.73 22.30 22.40 1,787,252 -0.31(-1.37%)
May 17, 2018 22.31 22.80 22.25 22.71 3,106,867 +0.39(+1.75%)
May 16, 2018 21.80 22.68 21.80 22.32 3,631,631 +0.72(+3.33%)
May 15, 2018 21.73 21.95 21.54 21.60 2,436,690 -0.15(-0.69%)
May 14, 2018 22.05 22.17 21.47 21.75 2,573,321 -0.28(-1.27%)
May 11, 2018 22.34 22.62 21.80 22.03 3,250,312 -0.48(-2.13%)
May 10, 2018 22.27 22.82 22.04 22.51 5,705,768 -0.37(-1.62%)
May 09, 2018 22.73 22.97 22.66 22.88 6,678,039 +0.21(+0.93%)
May 08, 2018 22.80 22.82 22.41 22.67 7,031,040 +0.08(+0.35%)
May 07, 2018 23.00 23.00 22.34 22.59 11,319,174 -0.41(-1.78%)
May 04, 2018 22.25 23.00 22.11 23.00 16,583,308 +0.86(+3.88%)
May 03, 2018 23.24 23.29 22.03 22.14 11,826,768 +0.64(+2.98%)
May 02, 2018 21.39 21.70 21.24 21.50 4,789,421 +0.10(+0.47%)
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.