KKR & Co. LP (NY: KKR )

51.85 -0.23 (-0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.10 21.58 20.99 21.14 5,265,891 -0.10(-0.49%)
Jan 30, 2019 21.26 21.34 20.90 21.25 4,898,793 +0.09(+0.44%)
Jan 29, 2019 21.42 21.56 21.11 21.15 2,368,882 -0.30(-1.40%)
Jan 28, 2019 21.22 21.52 21.18 21.45 2,610,514 -0.05(-0.22%)
Jan 25, 2019 21.29 21.62 21.18 21.50 2,976,605 +0.44(+2.10%)
Jan 24, 2019 20.95 21.26 20.85 21.06 2,014,236 +0.07(+0.31%)
Jan 23, 2019 20.93 21.15 20.67 20.99 3,149,901 +0.12(+0.59%)
Jan 22, 2019 21.17 21.61 20.73 20.87 4,055,994 -0.62(-2.89%)
Jan 18, 2019 21.44 21.58 21.21 21.49 5,510,521 +0.16(+0.75%)
Jan 17, 2019 20.69 21.49 20.67 21.33 7,077,897 +0.38(+1.80%)
Jan 16, 2019 20.39 21.12 20.38 20.95 7,138,833 +1.08(+5.45%)
Jan 15, 2019 19.53 19.91 19.53 19.87 2,460,465 +0.32(+1.64%)
Jan 14, 2019 19.51 19.82 19.47 19.55 2,745,817 -0.13(-0.67%)
Jan 11, 2019 19.73 19.92 19.49 19.68 3,233,787 -0.21(-1.04%)
Jan 10, 2019 19.94 20.25 19.83 19.89 2,921,066 -0.34(-1.68%)
Jan 09, 2019 20.06 20.45 19.82 20.23 3,821,287 +0.33(+1.66%)
Jan 08, 2019 19.69 19.99 19.56 19.90 4,517,431 +0.41(+2.13%)
Jan 07, 2019 18.83 19.49 18.71 19.48 4,827,335 +0.65(+3.45%)
Jan 04, 2019 17.94 18.97 17.90 18.83 6,453,134 +1.21(+6.90%)
Jan 03, 2019 18.30 18.35 17.50 17.62 4,209,511 -0.86(-4.64%)
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.