KKR & Co. LP (NY: KKR )

49.10 -0.47 (-0.95%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 6, 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%)
Jan 02, 2019 18.19 18.74 17.93 18.48 2,756,298 -0.01(-0.05%)
Dec 31, 2018 18.60 18.74 18.11 18.49 3,386,801 -0.01(-0.05%)
Dec 28, 2018 18.83 18.92 18.23 18.50 5,891,198 -0.19(-1.01%)
Dec 27, 2018 18.02 18.68 18.02 18.68 4,941,639 +0.21(+1.12%)
Dec 26, 2018 17.60 18.51 17.23 18.48 6,222,485 +0.89(+5.03%)
Dec 24, 2018 17.74 17.97 17.42 17.59 2,764,870 -0.32(-1.79%)
Dec 21, 2018 17.99 18.53 17.83 17.91 5,435,979 -0.08(-0.47%)
Dec 20, 2018 18.08 18.26 17.77 18.00 7,880,750 -0.23(-1.24%)
Dec 19, 2018 18.69 18.94 18.03 18.22 5,278,953 -0.53(-2.81%)
Dec 18, 2018 18.79 18.94 18.63 18.75 4,924,217 +0.10(+0.56%)
Dec 17, 2018 18.79 19.06 18.51 18.65 5,935,645 -0.30(-1.59%)
Dec 14, 2018 19.31 19.60 18.83 18.95 5,745,829 -0.63(-3.22%)
Dec 13, 2018 20.01 20.12 19.39 19.58 2,497,474 -0.34(-1.70%)
Dec 12, 2018 20.05 20.34 19.91 19.92 1,948,553 +0.23(+1.15%)
Dec 11, 2018 20.20 20.28 19.39 19.69 4,222,389 -0.19(-0.95%)
Dec 10, 2018 19.78 19.96 19.08 19.88 4,720,962 +0.10(+0.52%)
Dec 07, 2018 20.27 20.59 19.75 19.78 4,838,470 -0.57(-2.82%)
Dec 06, 2018 20.34 20.38 19.59 20.35 5,768,807 -0.56(-2.66%)
Dec 04, 2018 22.11 22.27 20.82 20.91 4,447,175 -1.37(-6.13%)
Dec 03, 2018 22.00 22.32 21.81 22.27 4,579,953 +0.69(+3.18%)
Nov 30, 2018 21.38 21.94 21.28 21.58 7,461,051 +0.17(+0.79%)
Nov 29, 2018 21.56 21.75 21.38 21.42 2,113,801 -0.24(-1.13%)
Nov 28, 2018 21.19 21.72 20.74 21.66 3,395,964 +0.64(+3.05%)
Nov 27, 2018 21.15 21.36 21.01 21.02 1,694,655 -0.34(-1.59%)
Nov 26, 2018 21.10 21.42 20.99 21.36 2,755,454 +0.49(+2.35%)
Nov 23, 2018 20.36 21.04 20.34 20.87 1,571,871 +0.40(+1.93%)
Nov 21, 2018 20.47 20.47 20.47 0 +0.75(+3.82%)
Nov 20, 2018 19.47 19.85 19.23 19.72 5,919,629 -0.15(-0.76%)
Nov 19, 2018 20.49 20.55 19.83 19.87 8,108,657 -0.69(-3.34%)
Nov 16, 2018 20.95 20.97 20.52 20.56 4,173,109 -0.44(-2.11%)
Nov 15, 2018 20.97 21.22 20.59 21.00 5,100,732 -0.11(-0.54%)
Nov 14, 2018 21.50 22.04 21.08 21.11 4,822,026 -0.42(-1.97%)
Nov 13, 2018 21.65 22.02 21.42 21.54 6,878,841 +0.06(+0.26%)
Nov 12, 2018 22.30 22.32 21.42 21.48 4,187,133 -0.92(-4.12%)
Nov 09, 2018 22.77 22.95 22.21 22.40 2,651,357 -0.61(-2.66%)
Nov 08, 2018 23.45 23.49 22.86 23.02 4,581,054 -0.28(-1.21%)
Nov 07, 2018 22.76 23.44 22.52 23.30 5,255,976 +0.71(+3.13%)
Nov 06, 2018 22.55 22.84 22.52 22.59 2,917,395 -0.01(-0.04%)
Nov 05, 2018 22.50 22.83 22.35 22.60 3,101,619 +0.10(+0.46%)
Nov 02, 2018 23.31 23.86 22.44 22.50 4,825,728 -0.52(-2.27%)
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.