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 (%)
Jan 31, 2019 22.40 22.91 22.29 22.45 4,959,121 -0.11(-0.49%)
Jan 30, 2019 22.58 22.66 22.19 22.56 4,613,409 +0.10(+0.45%)
Jan 29, 2019 22.75 22.89 22.42 22.46 2,230,881 -0.32(-1.40%)
Jan 28, 2019 22.53 22.85 22.49 22.78 2,458,436 -0.05(-0.22%)
Jan 25, 2019 22.61 22.96 22.50 22.83 2,803,200 +0.47(+2.10%)
Jan 24, 2019 22.25 22.57 22.14 22.36 1,896,895 +0.07(+0.31%)
Jan 23, 2019 22.23 22.46 21.95 22.29 2,966,400 +0.13(+0.59%)
Jan 22, 2019 22.48 22.95 22.01 22.16 3,819,708 -0.66(-2.89%)
Jan 18, 2019 22.77 22.91 22.52 22.82 5,189,500 +0.17(+0.75%)
Jan 17, 2019 21.97 22.82 21.95 22.65 6,665,567 +0.40(+1.80%)
Jan 16, 2019 21.65 22.43 21.64 22.25 6,722,953 +1.15(+5.45%)
Jan 15, 2019 20.74 21.14 20.74 21.10 2,317,128 +0.34(+1.64%)
Jan 14, 2019 20.72 21.05 20.68 20.76 2,585,857 -0.14(-0.67%)
Jan 11, 2019 20.95 21.15 20.70 20.90 3,045,400 -0.22(-1.04%)
Jan 10, 2019 21.17 21.50 21.06 21.12 2,750,896 -0.36(-1.68%)
Jan 09, 2019 21.30 21.72 21.05 21.48 3,598,674 +0.35(+1.66%)
Jan 08, 2019 20.91 21.23 20.77 21.13 4,254,263 +0.44(+2.13%)
Jan 07, 2019 20.00 20.70 19.87 20.69 4,546,114 +0.69(+3.45%)
Jan 04, 2019 19.05 20.14 19.00 20.00 6,077,200 +1.29(+6.89%)
Jan 03, 2019 19.43 19.48 18.58 18.71 3,964,282 -0.91(-4.64%)
Jan 02, 2019 19.31 19.90 19.04 19.62 2,595,727 -0.01(-0.05%)
Dec 31, 2018 19.75 19.90 19.23 19.63 3,189,500 -0.01(-0.05%)
Dec 28, 2018 20.00 20.09 19.36 19.64 5,548,000 -0.20(-1.01%)
Dec 27, 2018 19.14 19.84 19.13 19.84 4,653,759 +0.22(+1.12%)
Dec 26, 2018 18.69 19.66 18.30 19.62 5,859,988 +0.94(+5.03%)
Dec 24, 2018 18.84 19.08 18.50 18.68 2,603,800 -0.34(-1.79%)
Dec 21, 2018 19.10 19.68 18.93 19.02 5,119,300 -0.09(-0.47%)
Dec 20, 2018 19.20 19.39 18.87 19.11 7,421,649 -0.24(-1.24%)
Dec 19, 2018 19.85 20.11 19.15 19.35 4,971,422 -0.56(-2.81%)
Dec 18, 2018 19.95 20.11 19.78 19.91 4,637,352 +0.11(+0.56%)
Dec 17, 2018 19.95 20.24 19.66 19.80 5,589,858 -0.32(-1.59%)
Dec 14, 2018 20.50 20.81 20.00 20.12 5,411,100 -0.67(-3.22%)
Dec 13, 2018 21.25 21.36 20.59 20.79 2,351,981 -0.36(-1.70%)
Dec 12, 2018 21.29 21.60 21.14 21.15 1,835,038 +0.24(+1.15%)
Dec 11, 2018 21.45 21.53 20.59 20.91 3,976,409 -0.20(-0.95%)
Dec 10, 2018 21.00 21.20 20.26 21.11 4,445,937 +0.11(+0.52%)
Dec 07, 2018 21.52 21.86 20.97 21.00 4,556,600 -0.61(-2.82%)
Dec 06, 2018 21.60 21.64 20.80 21.61 5,432,739 -0.59(-2.66%)
Dec 04, 2018 23.48 23.65 22.11 22.20 4,188,100 -1.45(-6.13%)
Dec 03, 2018 23.36 23.70 23.16 23.65 4,313,143 +0.73(+3.18%)
Nov 30, 2018 22.70 23.30 22.60 22.92 7,026,400 +0.18(+0.79%)
Nov 29, 2018 22.89 23.10 22.70 22.74 1,990,660 -0.26(-1.13%)
Nov 28, 2018 22.50 23.06 22.02 23.00 3,198,129 +0.68(+3.05%)
Nov 27, 2018 22.46 22.68 22.31 22.32 1,595,931 -0.36(-1.59%)
Nov 26, 2018 22.40 22.74 22.29 22.68 2,594,932 +0.52(+2.35%)
Nov 23, 2018 21.62 22.34 21.59 22.16 1,480,300 +0.42(+1.93%)
Nov 21, 2018 21.74 21.74 21.74 0 +0.80(+3.82%)
Nov 20, 2018 20.67 21.08 20.42 20.94 5,574,775 -0.16(-0.76%)
Nov 19, 2018 21.76 21.82 21.06 21.10 7,636,279 -0.73(-3.34%)
Nov 16, 2018 22.25 22.27 21.79 21.83 3,930,000 -0.47(-2.11%)
Nov 15, 2018 22.27 22.53 21.86 22.30 4,803,584 -0.12(-0.54%)
Nov 14, 2018 22.83 23.40 22.38 22.42 4,541,114 -0.45(-1.97%)
Nov 13, 2018 22.99 23.38 22.75 22.87 6,478,107 +0.06(+0.26%)
Nov 12, 2018 23.68 23.70 22.74 22.81 3,943,207 -0.98(-4.12%)
Nov 09, 2018 24.18 24.37 23.58 23.79 2,496,900 -0.65(-2.66%)
Nov 08, 2018 24.90 24.94 24.27 24.44 4,314,180 -0.30(-1.21%)
Nov 07, 2018 24.17 24.89 23.91 24.74 4,949,784 +0.75(+3.13%)
Nov 06, 2018 23.94 24.25 23.91 23.99 2,747,439 -0.01(-0.04%)
Nov 05, 2018 23.89 24.24 23.73 24.00 2,920,931 +0.11(+0.46%)
Nov 02, 2018 24.75 25.34 23.83 23.89 4,544,600 -0.68(-2.77%)
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.