KKR & Co. LP (NY: KKR )

63.60 USD +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.49 40.49 40.49 1,056,892 +0.80(+2.02%)
Dec 30, 2020 39.60 40.27 39.54 39.69 1,056,892 +0.26(+0.66%)
Dec 29, 2020 39.73 39.85 39.20 39.43 1,220,223 -0.05(-0.13%)
Dec 28, 2020 40.10 40.29 39.47 39.48 2,086,537 -0.36(-0.90%)
Dec 24, 2020 39.74 39.85 39.53 39.84 771,700 +0.19(+0.48%)
Dec 23, 2020 39.72 40.08 39.63 39.65 2,811,457 +0.16(+0.41%)
Dec 22, 2020 39.74 39.85 39.35 39.49 2,771,888 -0.21(-0.53%)
Dec 21, 2020 39.65 39.98 39.15 39.70 2,202,745 -0.34(-0.85%)
Dec 18, 2020 40.50 40.54 39.86 40.04 5,724,000 -0.38(-0.94%)
Dec 17, 2020 40.29 40.71 40.10 40.42 1,923,111 +0.21(+0.52%)
Dec 16, 2020 39.76 40.37 39.66 40.21 2,087,488 +0.58(+1.46%)
Dec 15, 2020 39.58 39.69 39.24 39.63 1,520,657 +0.41(+1.05%)
Dec 14, 2020 39.96 40.26 39.22 39.22 2,410,943 -0.40(-1.01%)
Dec 11, 2020 38.75 39.63 38.72 39.62 2,044,200 +0.61(+1.56%)
Dec 10, 2020 38.82 39.05 38.54 39.01 2,539,356 -0.14(-0.36%)
Dec 09, 2020 39.93 40.02 39.09 39.15 1,852,712 -0.59(-1.48%)
Dec 08, 2020 39.69 40.24 39.53 39.74 1,658,975 -0.13(-0.33%)
Dec 07, 2020 39.54 39.97 39.37 39.87 1,603,164 +0.30(+0.76%)
Dec 04, 2020 39.44 39.86 39.06 39.57 1,492,600 +0.35(+0.89%)
Dec 03, 2020 39.35 39.80 39.09 39.22 1,530,577 +0.00(+0.00%)
Dec 02, 2020 38.96 39.38 38.48 39.22 2,261,348 +0.30(+0.77%)
Dec 01, 2020 38.54 39.08 38.41 38.92 1,866,124 +0.99(+2.61%)
Nov 30, 2020 38.58 38.71 37.84 37.93 3,896,970 -0.78(-2.01%)
Nov 27, 2020 39.01 39.18 38.63 38.71 1,092,100 -0.16(-0.41%)
Nov 25, 2020 38.24 38.90 38.08 38.87 1,738,700 +0.68(+1.78%)
Nov 24, 2020 39.08 39.19 37.77 38.19 4,572,256 -0.42(-1.09%)
Nov 23, 2020 38.33 38.70 38.19 38.61 2,498,633 +0.42(+1.10%)
Nov 20, 2020 38.35 38.55 37.91 38.19 2,286,100 -0.28(-0.73%)
Nov 19, 2020 38.03 38.48 37.58 38.47 2,627,111 +0.41(+1.08%)
Nov 18, 2020 38.17 38.66 38.00 38.06 3,022,083 +0.09(+0.24%)
Nov 17, 2020 37.77 37.99 37.41 37.97 1,826,173 +0.23(+0.61%)
Nov 16, 2020 38.25 38.33 37.63 37.74 2,101,987 +0.23(+0.61%)
Nov 13, 2020 36.94 37.77 36.83 37.51 4,757,100 +0.77(+2.10%)
Nov 12, 2020 36.64 37.26 36.27 36.74 4,027,909 +0.02(+0.05%)
Nov 11, 2020 36.62 37.10 36.32 36.72 8,400,148 -1.66(-4.33%)
Nov 10, 2020 38.10 38.47 37.72 38.38 2,756,522 +0.37(+0.97%)
Nov 09, 2020 39.54 39.80 37.97 38.01 3,282,198 -0.22(-0.58%)
Nov 06, 2020 38.05 38.49 37.47 38.23 1,882,100 +0.04(+0.10%)
Nov 05, 2020 37.56 39.34 37.37 38.19 3,890,391 +1.04(+2.80%)
Nov 04, 2020 35.42 37.70 35.32 37.15 4,783,458 +2.26(+6.48%)
Nov 03, 2020 34.16 34.99 33.80 34.89 4,281,362 -0.16(-0.46%)
Nov 02, 2020 34.80 35.61 34.53 35.05 1,822,171 +0.90(+2.64%)
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%)
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.