KKR & Co. LP (NY: KKR )

75.94 USD -0.37 (-0.48%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 35.36 35.83 34.82 35.80 2,481,986 +0.43(+1.22%)
Jul 31, 2020 35.53 35.67 34.85 35.37 1,808,600 -0.04(-0.11%)
Jul 30, 2020 35.29 35.70 35.23 35.41 1,760,512 -0.50(-1.39%)
Jul 29, 2020 35.22 35.97 35.15 35.91 2,496,258 +0.95(+2.72%)
Jul 28, 2020 34.97 35.28 34.82 34.96 2,583,242 -0.24(-0.68%)
Jul 27, 2020 34.55 35.24 34.42 35.20 1,662,614 +0.51(+1.47%)
Jul 24, 2020 34.99 35.08 34.53 34.69 1,331,000 -0.36(-1.03%)
Jul 23, 2020 35.46 35.67 34.79 35.05 2,298,525 -0.52(-1.46%)
Jul 22, 2020 35.55 35.65 35.20 35.57 2,123,730 -0.05(-0.14%)
Jul 21, 2020 35.16 35.88 35.12 35.62 2,435,429 +0.61(+1.74%)
Jul 20, 2020 34.96 35.17 34.95 35.01 2,390,609 +0.03(+0.09%)
Jul 17, 2020 34.68 35.14 34.61 34.98 1,784,100 +0.31(+0.89%)
Jul 16, 2020 34.65 34.78 34.37 34.67 1,496,968 -0.34(-0.97%)
Jul 15, 2020 35.26 35.34 34.55 35.01 2,060,160 +0.52(+1.51%)
Jul 14, 2020 34.05 34.57 34.01 34.49 2,739,207 +0.30(+0.88%)
Jul 13, 2020 35.07 35.24 34.11 34.19 4,117,075 -0.70(-2.01%)
Jul 10, 2020 34.75 35.04 34.11 34.89 3,808,300 +0.16(+0.46%)
Jul 09, 2020 33.94 35.03 33.59 34.73 8,263,866 +0.85(+2.51%)
Jul 08, 2020 32.50 33.91 32.46 33.88 7,835,913 +3.08(+10.00%)
Jul 07, 2020 31.35 31.35 30.67 30.80 3,022,263 -0.78(-2.47%)
Jul 06, 2020 31.93 32.05 31.46 31.58 5,345,391 +0.38(+1.22%)
Jul 02, 2020 31.45 31.63 30.84 31.20 3,378,100 +0.35(+1.13%)
Jul 01, 2020 31.06 31.35 30.25 30.85 1,953,840 -0.03(-0.10%)
Jun 30, 2020 30.14 31.08 30.02 30.88 4,168,847 +0.71(+2.35%)
Jun 29, 2020 29.77 30.30 29.24 30.17 6,637,232 +0.58(+1.96%)
Jun 26, 2020 31.24 31.32 29.24 29.59 32,113,200 -1.88(-5.97%)
Jun 25, 2020 30.20 31.58 30.15 31.47 4,869,322 +1.16(+3.83%)
Jun 24, 2020 31.23 31.23 30.14 30.31 3,559,008 -1.18(-3.75%)
Jun 23, 2020 31.77 32.18 31.38 31.49 3,039,234 +0.16(+0.51%)
Jun 22, 2020 31.40 31.69 31.17 31.33 3,870,707 -0.47(-1.48%)
Jun 19, 2020 32.02 32.16 31.33 31.80 5,917,200 +0.09(+0.28%)
Jun 18, 2020 30.50 31.87 30.40 31.71 3,210,277 +0.88(+2.85%)
Jun 17, 2020 31.14 31.35 30.76 30.83 2,321,733 +0.18(+0.59%)
Jun 16, 2020 31.23 31.46 30.31 30.65 4,101,419 +0.54(+1.79%)
Jun 15, 2020 28.23 30.16 28.07 30.11 4,617,118 +0.96(+3.29%)
Jun 12, 2020 28.97 29.51 28.45 29.15 3,134,000 +1.20(+4.29%)
Jun 11, 2020 29.28 29.43 27.95 27.95 3,961,058 -2.69(-8.78%)
Jun 10, 2020 31.52 31.52 30.54 30.64 4,055,209 -0.91(-2.88%)
Jun 09, 2020 30.85 31.81 30.54 31.55 3,819,545 -0.15(-0.47%)
Jun 08, 2020 30.94 31.72 30.77 31.70 5,450,359 +1.34(+4.41%)
Jun 05, 2020 31.00 31.63 30.07 30.36 4,031,800 +0.05(+0.16%)
Jun 04, 2020 30.07 30.40 29.60 30.31 2,507,070 +0.13(+0.43%)
Jun 03, 2020 29.80 30.34 29.56 30.18 4,187,074 +0.84(+2.86%)
Jun 02, 2020 28.67 29.37 28.26 29.34 4,060,874 +1.05(+3.71%)
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.