Canada markets close in 3 hours 37 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.43-1.86 (-1.93%)
As of 12:23PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202497.2097.3994.4394.4394.43761,255
Apr 16, 202495.8297.0994.1096.2996.294,909,400
Apr 15, 202498.8199.2295.1195.8495.843,351,100
Apr 12, 202499.0999.8396.8997.2997.292,829,400
Apr 11, 202498.99102.7698.96100.45100.455,795,900
Apr 10, 202497.14101.2397.0299.0199.013,808,300
Apr 09, 2024102.00102.6098.98100.27100.271,922,400
Apr 08, 2024101.00102.12100.77101.65101.652,078,300
Apr 05, 202498.93101.4798.46100.93100.932,663,000
Apr 04, 2024100.20101.2997.8098.1798.172,156,700
Apr 03, 202497.94100.2997.9499.5599.552,130,000
Apr 02, 202498.8798.8796.6197.9097.902,262,000
Apr 01, 2024100.24100.9799.57100.00100.002,316,800
Mar 28, 2024100.60101.4799.74100.58100.583,235,200
Mar 27, 2024101.94102.44100.09100.51100.513,257,500
Mar 26, 2024101.53101.91100.85101.05101.052,330,000
Mar 25, 2024100.76101.77100.76100.85100.851,937,900
Mar 22, 2024101.66101.66100.26100.76100.762,588,500
Mar 21, 202499.32103.4899.32101.64101.644,760,200
Mar 20, 202495.9198.7095.4898.6098.602,837,000
Mar 19, 202495.1496.5694.6695.7695.762,027,700
Mar 18, 202497.3397.5094.8895.1595.153,950,300
Mar 15, 202495.9097.6595.9096.7096.702,904,400
Mar 14, 202498.6098.7595.9396.8496.841,958,100
Mar 13, 202499.00100.3997.7297.9697.963,886,200
Mar 12, 202498.0099.4197.5399.1899.181,804,100
Mar 11, 202498.2798.5297.0297.3997.393,479,700
Mar 08, 202498.4299.6798.0098.6598.653,107,900
Mar 07, 202496.8998.5196.8997.9897.982,598,300
Mar 06, 202497.5198.4196.5997.0097.003,419,800
Mar 05, 202498.0098.2496.3096.6196.613,222,600
Mar 04, 202495.9699.4895.4798.6298.627,643,700
Mar 01, 2024100.10101.8097.5498.9398.935,457,100
Feb 29, 202496.5398.5496.1198.2698.266,604,700
Feb 28, 202495.8796.2095.1895.8595.852,616,400
Feb 27, 202495.9796.6195.4296.0296.023,406,600
Feb 26, 202496.8196.9595.4695.8095.802,048,800
Feb 23, 202496.4097.4695.2695.8095.802,373,800
Feb 22, 202495.5497.1195.3295.7795.773,943,800
Feb 21, 202492.4493.6892.1593.6693.663,569,800
Feb 20, 202494.8394.8993.1093.1493.144,874,500
Feb 16, 202496.2296.4695.3695.6695.663,477,200
Feb 15, 202495.8796.9295.4796.2296.225,921,900
Feb 15, 20240.165 Dividend
Feb 14, 202497.3797.7995.8895.9595.787,349,300
Feb 13, 202494.8396.9894.2095.8895.724,600,600
Feb 12, 202497.3298.6396.3597.6297.453,042,700
Feb 09, 202496.9397.2796.1097.0396.865,026,000
Feb 08, 202495.5197.9494.9296.5596.386,753,600
Feb 07, 202494.0995.4793.2894.7394.575,437,100
Feb 06, 202492.0893.6990.4093.5893.427,651,700
Feb 05, 202488.6888.8787.2888.4588.304,246,700
Feb 02, 202487.7989.8487.6289.5289.372,798,700
Feb 01, 202487.0388.2885.1988.1588.003,807,600
Jan 31, 202487.8788.5186.5586.5886.434,442,600
Jan 30, 202486.5488.1786.3387.7787.623,921,800
Jan 29, 202486.8987.4286.1087.1687.012,614,300
Jan 26, 202485.1786.7984.6886.7586.604,084,900
Jan 25, 202484.0085.3883.3785.3585.203,838,200
Jan 24, 202484.6684.6683.0183.3483.203,310,800
Jan 23, 202484.2084.4783.5483.9983.852,083,400
Jan 22, 202485.0085.3384.1284.2684.122,247,400
Jan 19, 202481.9184.3481.1484.1984.053,989,300
Jan 18, 202482.0182.3880.8981.5681.421,519,900
Jan 17, 202480.5481.6980.4881.2081.061,692,300
Jan 16, 202480.9581.7580.2081.5581.412,334,300
Jan 12, 202482.4482.8581.5081.7981.651,991,800
Jan 11, 202482.6882.8581.1681.8781.733,192,400
Jan 10, 202481.1782.7880.6482.4282.283,451,900
Jan 09, 202481.3581.6980.6881.4081.262,075,700
Jan 08, 202481.8582.2181.0282.1281.982,299,200
Jan 05, 202479.5381.5479.5381.2781.132,314,400
Jan 04, 202480.0080.8079.8879.9679.821,666,400
Jan 03, 202480.2380.6278.9579.8979.753,172,000
Jan 02, 202482.0082.3980.2281.3181.173,273,200
Dec 29, 202383.7383.7382.6682.8582.711,699,400
Dec 28, 202382.9783.7282.9783.5883.44974,100
Dec 27, 202382.5083.7482.0583.3483.201,353,400
Dec 26, 202381.5082.5081.1682.1882.042,245,200
Dec 22, 202381.6282.4481.1281.9281.784,140,300
Dec 21, 202382.8582.9780.0181.8581.715,426,700
Dec 20, 202384.2684.7482.0182.0381.894,570,900
Dec 19, 202384.5085.6684.1884.6984.543,374,700
Dec 18, 202383.8585.2183.7884.4784.325,461,000
Dec 15, 202383.0184.1882.4183.8183.678,285,100
Dec 14, 202380.5783.4280.4683.0182.876,023,500
Dec 13, 202377.1480.1077.0279.5879.444,566,900
Dec 12, 202377.2477.9676.8777.5477.412,368,400
Dec 11, 202376.6177.6976.6077.2377.102,069,200
Dec 08, 202375.1677.0175.1676.9576.823,281,000
Dec 07, 202374.8675.7874.8575.4975.361,837,200
Dec 06, 202376.0576.1074.6974.7374.603,098,500
Dec 05, 202374.8675.8674.4775.4475.312,901,700
Dec 04, 202373.0676.1373.0475.2275.094,967,200
Dec 01, 202375.6075.9374.8474.8774.745,212,700
Nov 30, 202374.7575.8674.2775.8475.717,853,500
Nov 29, 202372.2875.1571.5974.7474.6111,030,500
Nov 28, 202369.0069.5268.9069.3869.263,722,900
Nov 27, 202368.7569.4968.5869.0668.943,121,000
Nov 24, 202367.9969.4467.9969.2069.081,342,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...