KKR & Co. LP (NY: KKR )

73.12 USD +2.54 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.94 35.10 33.65 34.15 2,290,000 -0.64(-1.84%)
Oct 29, 2020 34.76 35.02 34.14 34.79 2,770,921 +0.02(+0.06%)
Oct 28, 2020 35.03 35.07 34.48 34.77 1,418,254 -1.04(-2.90%)
Oct 27, 2020 36.38 36.69 35.80 35.81 1,847,936 -0.69(-1.89%)
Oct 26, 2020 36.95 37.27 35.95 36.50 2,611,089 -0.90(-2.41%)
Oct 23, 2020 37.50 37.69 36.95 37.40 2,704,400 +0.15(+0.40%)
Oct 22, 2020 37.26 37.61 36.72 37.25 2,201,215 +0.10(+0.27%)
Oct 21, 2020 37.51 37.97 37.03 37.15 2,834,808 -0.32(-0.85%)
Oct 20, 2020 37.07 37.90 36.93 37.47 2,297,376 +0.67(+1.82%)
Oct 19, 2020 37.16 37.49 36.74 36.80 2,510,975 -0.14(-0.38%)
Oct 16, 2020 37.09 37.33 36.92 36.94 1,481,200 -0.15(-0.40%)
Oct 15, 2020 36.18 37.10 35.60 37.09 2,629,825 +0.68(+1.87%)
Oct 14, 2020 36.23 36.91 36.17 36.41 1,444,841 +0.11(+0.30%)
Oct 13, 2020 36.34 36.76 36.03 36.30 1,876,344 +0.03(+0.08%)
Oct 12, 2020 36.28 36.39 35.95 36.27 1,265,919 +0.44(+1.23%)
Oct 09, 2020 36.21 36.42 35.72 35.83 3,758,000 -0.22(-0.61%)
Oct 08, 2020 35.72 36.11 35.49 36.05 1,832,650 +0.80(+2.27%)
Oct 07, 2020 35.26 35.72 35.21 35.25 2,171,288 +0.30(+0.86%)
Oct 06, 2020 36.10 36.23 34.95 34.95 2,901,050 -1.11(-3.08%)
Oct 05, 2020 35.46 36.21 35.32 36.06 2,052,009 +0.95(+2.71%)
Oct 02, 2020 34.20 35.48 34.01 35.11 2,188,300 +0.42(+1.21%)
Oct 01, 2020 34.64 35.01 34.38 34.69 2,920,239 +0.35(+1.02%)
Sep 30, 2020 34.34 34.87 34.03 34.34 3,148,518 +0.15(+0.44%)
Sep 29, 2020 35.01 35.06 34.11 34.19 2,897,205 -0.76(-2.17%)
Sep 28, 2020 34.45 35.08 33.95 34.95 2,835,622 +1.04(+3.07%)
Sep 25, 2020 32.87 33.95 32.72 33.91 3,862,000 +0.85(+2.57%)
Sep 24, 2020 33.92 33.96 32.88 33.06 3,537,755 -1.04(-3.05%)
Sep 23, 2020 34.81 35.39 34.10 34.10 2,713,031 -0.55(-1.59%)
Sep 22, 2020 34.80 34.94 34.03 34.65 2,382,404 +0.12(+0.35%)
Sep 21, 2020 34.13 34.58 33.65 34.53 3,510,690 -0.51(-1.46%)
Sep 18, 2020 35.50 36.03 35.01 35.04 10,195,600 -0.36(-1.02%)
Sep 17, 2020 35.51 35.58 34.94 35.40 3,244,143 -0.74(-2.05%)
Sep 16, 2020 36.00 36.76 35.74 36.14 3,256,833 +0.11(+0.31%)
Sep 15, 2020 35.37 36.13 35.12 36.03 2,647,087 +0.84(+2.39%)
Sep 14, 2020 35.01 35.38 34.71 35.19 1,876,305 +0.54(+1.56%)
Sep 11, 2020 34.82 35.13 33.84 34.65 2,435,800 -0.03(-0.09%)
Sep 10, 2020 35.36 35.80 34.50 34.68 2,661,978 -0.28(-0.80%)
Sep 09, 2020 34.85 35.19 34.56 34.96 4,248,621 +0.70(+2.04%)
Sep 08, 2020 34.94 34.99 34.10 34.26 3,278,554 -1.44(-4.03%)
Sep 04, 2020 35.90 36.19 34.67 35.70 4,500,800 +0.03(+0.08%)
Sep 03, 2020 36.84 36.85 35.34 35.67 2,850,253 -1.11(-3.02%)
Sep 02, 2020 36.35 36.91 35.91 36.78 2,342,983 +0.52(+1.43%)
Sep 01, 2020 35.80 36.68 35.68 36.26 3,284,576 +0.44(+1.23%)
Aug 31, 2020 35.14 35.99 35.05 35.82 4,811,672 +0.89(+2.55%)
Aug 28, 2020 35.00 35.11 34.87 34.93 6,122,100 +0.11(+0.32%)
Aug 27, 2020 35.00 35.18 34.74 34.82 3,240,708 -0.17(-0.49%)
Aug 26, 2020 34.99 35.01 34.62 34.99 4,572,688 +0.27(+0.78%)
Aug 25, 2020 34.79 35.04 34.45 34.72 2,400,449 -0.07(-0.20%)
Aug 24, 2020 34.91 35.00 34.56 34.79 2,680,053 -0.03(-0.09%)
Aug 21, 2020 34.35 34.88 34.15 34.82 3,880,400 +0.49(+1.43%)
Aug 20, 2020 34.84 35.15 34.17 34.33 5,312,539 -1.44(-4.03%)
Aug 19, 2020 35.89 36.01 35.55 35.77 3,613,371 +0.04(+0.11%)
Aug 18, 2020 36.06 36.32 35.72 35.73 2,504,691 -0.30(-0.83%)
Aug 17, 2020 36.50 36.64 35.86 36.03 2,862,792 -0.60(-1.64%)
Aug 14, 2020 36.14 36.72 36.02 36.63 2,952,600 +0.26(+0.71%)
Aug 13, 2020 36.15 36.64 36.10 36.37 2,625,199 +0.01(+0.03%)
Aug 12, 2020 36.50 36.87 36.17 36.36 7,162,347 +1.36(+3.89%)
Aug 11, 2020 36.48 36.59 34.95 35.00 8,492,866 -2.01(-5.43%)
Aug 10, 2020 36.70 37.17 36.63 37.01 4,498,300 +0.11(+0.30%)
Aug 07, 2020 36.52 36.92 36.44 36.90 1,570,100 +0.26(+0.71%)
Aug 06, 2020 36.42 36.74 36.21 36.64 1,654,490 +0.33(+0.91%)
Aug 05, 2020 36.80 36.83 35.99 36.31 2,472,836 +0.08(+0.22%)
Aug 04, 2020 36.58 36.90 35.44 36.23 5,236,265 +0.43(+1.20%)
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.