KKR & Co. LP (NY: KKR )

43.00 -0.30 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.53 35.67 34.84 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 34.80 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 31.09 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 29.23 29.59 32,113,200 -1.88(-5.97%)
Jun 25, 2020 30.20 31.59 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 28.27 29.34 4,060,874 +1.05(+3.71%)
Jun 01, 2020 27.96 28.50 27.68 28.29 2,186,667 +0.54(+1.95%)
May 29, 2020 28.00 28.64 27.38 27.75 5,758,900 -0.52(-1.84%)
May 28, 2020 29.00 29.00 28.16 28.27 4,084,617 -0.40(-1.40%)
May 27, 2020 29.29 29.50 27.97 28.67 3,017,547 +0.11(+0.39%)
May 26, 2020 27.50 28.83 27.40 28.56 3,430,429 +1.72(+6.41%)
May 22, 2020 26.65 26.95 26.25 26.84 1,353,900 +0.29(+1.09%)
May 21, 2020 26.53 26.82 26.25 26.55 1,931,665 -0.14(-0.52%)
May 20, 2020 26.51 26.79 26.32 26.69 3,672,940 +0.82(+3.17%)
May 19, 2020 25.89 26.59 25.87 25.87 1,968,056 +0.02(+0.08%)
May 18, 2020 25.76 26.13 25.25 25.85 4,442,202 +1.12(+4.53%)
May 15, 2020 24.45 24.86 24.21 24.73 2,208,500 -0.12(-0.48%)
May 14, 2020 23.93 24.91 23.43 24.85 2,840,908 +0.48(+1.97%)
May 13, 2020 25.34 25.65 24.15 24.37 3,024,854 -1.34(-5.21%)
May 12, 2020 26.50 26.56 25.63 25.71 3,933,802 -0.69(-2.61%)
May 11, 2020 26.38 26.95 26.15 26.40 4,704,661 -0.26(-0.98%)
May 08, 2020 26.95 27.37 26.45 26.66 3,873,300 -0.23(-0.86%)
May 07, 2020 26.55 27.25 26.34 26.89 2,988,372 +0.86(+3.30%)
May 06, 2020 24.85 26.12 24.78 26.03 3,578,836 +1.43(+5.81%)
May 05, 2020 24.59 25.10 24.41 24.60 1,837,366 +0.33(+1.36%)
May 04, 2020 23.86 24.28 23.55 24.27 2,312,772 -0.11(-0.45%)
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.