KKR & Co. LP (NY: KKR )

66.21 USD -0.60 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.47 25.41 23.31 23.47 5,575,990 -1.05(-4.28%)
Mar 30, 2020 24.16 24.87 23.32 24.52 4,936,696 -0.04(-0.16%)
Mar 27, 2020 24.50 24.89 23.00 24.56 4,780,000 -1.04(-4.06%)
Mar 26, 2020 24.25 26.37 24.06 25.60 8,308,577 +1.60(+6.67%)
Mar 25, 2020 22.83 25.14 22.23 24.00 8,080,258 +2.16(+9.89%)
Mar 24, 2020 20.00 21.89 19.73 21.84 5,317,270 +3.34(+18.05%)
Mar 23, 2020 18.31 19.15 16.60 18.50 6,496,055 -0.57(-2.99%)
Mar 20, 2020 21.04 21.39 19.02 19.07 7,535,300 -1.53(-7.43%)
Mar 19, 2020 19.23 21.23 17.19 20.60 8,355,923 +1.06(+5.42%)
Mar 18, 2020 20.09 20.41 15.55 19.54 10,611,760 -2.17(-10.00%)
Mar 17, 2020 22.33 22.69 20.84 21.71 6,840,298 -0.17(-0.78%)
Mar 16, 2020 21.20 23.62 21.17 21.88 7,086,754 -3.47(-13.69%)
Mar 13, 2020 24.23 25.38 22.44 25.35 7,655,000 +3.33(+15.12%)
Mar 12, 2020 22.02 24.07 21.21 22.02 7,711,329 -2.10(-8.71%)
Mar 11, 2020 24.47 25.38 23.74 24.12 7,098,912 -1.30(-5.11%)
Mar 10, 2020 25.50 25.67 24.18 25.42 5,819,329 +1.57(+6.58%)
Mar 09, 2020 24.50 25.22 22.58 23.85 8,690,179 -3.10(-11.50%)
Mar 06, 2020 26.94 27.21 26.22 26.95 6,122,400 -1.24(-4.40%)
Mar 05, 2020 28.48 29.09 27.82 28.19 4,986,692 -1.24(-4.21%)
Mar 04, 2020 29.60 29.64 28.64 29.43 3,032,711 +0.47(+1.62%)
Mar 03, 2020 30.20 30.73 28.66 28.96 3,609,206 -1.03(-3.43%)
Mar 02, 2020 28.85 29.99 28.37 29.99 4,239,544 +1.39(+4.86%)
Feb 28, 2020 27.76 28.61 26.70 28.60 8,726,200 -0.25(-0.87%)
Feb 27, 2020 29.26 29.72 28.41 28.85 4,130,391 -1.31(-4.34%)
Feb 26, 2020 30.26 30.96 30.09 30.16 2,873,606 -0.03(-0.10%)
Feb 25, 2020 31.77 31.89 29.87 30.19 3,916,735 -1.44(-4.55%)
Feb 24, 2020 31.87 32.11 31.23 31.63 4,519,295 -1.48(-4.47%)
Feb 21, 2020 33.50 33.54 33.00 33.11 1,701,300 -0.59(-1.75%)
Feb 20, 2020 33.85 34.06 33.20 33.70 2,253,804 -0.23(-0.68%)
Feb 19, 2020 33.63 34.00 33.54 33.93 1,993,804 +0.36(+1.07%)
Feb 18, 2020 33.29 33.88 33.20 33.57 3,245,426 +0.03(+0.09%)
Feb 14, 2020 33.73 33.78 33.44 33.54 1,746,300 +0.03(+0.09%)
Feb 13, 2020 33.29 33.64 33.20 33.51 2,543,444 +0.15(+0.45%)
Feb 12, 2020 34.14 34.14 33.34 33.36 1,393,736 -0.46(-1.36%)
Feb 11, 2020 33.79 34.08 33.66 33.82 2,775,552 +0.22(+0.65%)
Feb 10, 2020 33.00 33.65 32.66 33.60 2,609,300 +0.28(+0.84%)
Feb 07, 2020 33.33 33.58 33.12 33.32 2,730,700 -0.37(-1.10%)
Feb 06, 2020 33.29 33.91 33.11 33.69 2,965,547 +0.55(+1.66%)
Feb 05, 2020 32.95 33.17 32.82 33.14 2,963,560 +0.54(+1.66%)
Feb 04, 2020 32.08 32.93 32.00 32.60 3,505,823 +0.86(+2.71%)
Feb 03, 2020 32.78 32.98 31.64 31.74 4,204,939 -0.16(-0.50%)
Jan 31, 2020 30.75 32.12 29.69 31.90 9,965,600 +1.51(+4.97%)
Jan 30, 2020 30.77 31.23 30.04 30.39 4,494,110 -0.63(-2.03%)
Jan 29, 2020 30.59 31.20 30.46 31.02 3,551,980 +0.59(+1.94%)
Jan 28, 2020 30.51 30.81 30.33 30.43 2,560,092 +0.12(+0.40%)
Jan 27, 2020 29.81 30.34 29.35 30.31 4,322,175 -0.38(-1.24%)
Jan 24, 2020 31.32 31.49 30.50 30.69 3,698,500 -0.51(-1.63%)
Jan 23, 2020 31.50 31.53 31.07 31.20 3,101,395 -0.29(-0.92%)
Jan 22, 2020 31.08 31.84 30.89 31.49 3,209,573 +0.76(+2.47%)
Jan 21, 2020 31.24 31.36 30.67 30.73 3,157,791 -0.47(-1.51%)
Jan 17, 2020 30.74 31.33 30.65 31.20 3,839,500 +0.69(+2.26%)
Jan 16, 2020 29.70 30.54 29.67 30.51 3,764,596 +0.98(+3.32%)
Jan 15, 2020 29.21 29.72 29.16 29.53 2,549,859 +0.24(+0.82%)
Jan 14, 2020 29.90 30.11 29.28 29.29 3,933,662 -0.71(-2.37%)
Jan 13, 2020 29.83 30.08 29.67 30.00 2,237,578 +0.02(+0.07%)
Jan 10, 2020 29.94 30.07 29.85 29.98 2,711,600 +0.04(+0.13%)
Jan 09, 2020 29.94 30.30 29.81 29.94 4,061,454 +0.28(+0.94%)
Jan 08, 2020 29.13 29.77 29.09 29.66 3,036,459 +0.59(+2.03%)
Jan 07, 2020 29.00 29.34 29.00 29.07 1,765,490 +0.02(+0.07%)
Jan 06, 2020 28.71 29.07 28.59 29.05 2,551,635 +0.03(+0.10%)
Jan 03, 2020 28.96 29.27 28.87 29.02 2,001,900 -0.35(-1.19%)
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.