Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.73-2.23 (-1.89%)
At close: 04:00PM EDT
116.20 +0.47 (+0.41%)
After hours: 06:37PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024117.43119.14115.51115.73115.733,605,696
Jul 23, 2024117.65119.86117.30117.96117.963,173,300
Jul 22, 2024116.55118.12115.69117.87117.874,145,500
Jul 19, 2024115.29116.84114.12115.15115.152,826,500
Jul 18, 2024113.73116.95112.67114.91114.914,616,300
Jul 17, 2024115.31116.06112.84113.78113.783,954,900
Jul 16, 2024115.43117.07114.81116.67116.673,992,600
Jul 15, 2024112.20115.00112.20114.96114.963,618,100
Jul 12, 2024108.70111.75108.01110.74110.742,838,500
Jul 11, 2024110.00110.65108.57108.85108.854,103,200
Jul 10, 2024106.64109.56106.01109.45109.453,297,200
Jul 09, 2024105.20106.61104.10105.58105.582,796,600
Jul 08, 2024106.13106.82104.71105.07105.071,941,700
Jul 05, 2024105.66106.12104.08106.08106.082,250,400
Jul 03, 2024106.54106.99105.28106.06106.061,252,200
Jul 02, 2024104.20105.97103.63105.93105.933,318,700
Jul 01, 2024106.65107.37103.92104.51104.513,445,700
Jun 28, 2024106.10107.88105.05105.24105.2417,507,500
Jun 27, 2024105.36106.33104.50105.86105.863,567,600
Jun 26, 2024106.88107.35105.50105.78105.784,425,800
Jun 25, 2024106.99107.97106.54107.42107.424,751,200
Jun 24, 2024108.52110.30107.47107.47107.479,103,800
Jun 21, 2024110.00110.00105.93108.82108.82145,594,100
Jun 20, 2024110.31111.53109.19110.05110.057,441,200
Jun 18, 2024110.68111.72110.02110.48110.485,160,100
Jun 17, 2024110.12111.00108.25110.17110.175,211,400
Jun 14, 2024108.20109.65107.84109.18109.185,069,600
Jun 13, 2024111.32111.68109.19109.36109.366,530,500
Jun 12, 2024113.70113.91110.69111.49111.496,714,400
Jun 11, 2024108.45110.47107.36110.21110.218,319,700
Jun 10, 2024105.10110.72104.00108.95108.9520,405,100
Jun 07, 202497.8299.9996.4397.9997.994,983,200
Jun 06, 2024103.54103.9698.8399.4999.495,002,600
Jun 05, 2024102.05103.63100.36103.40103.402,825,700
Jun 04, 2024102.48103.29100.96101.31101.313,320,500
Jun 03, 2024104.15104.21100.71103.17103.173,807,100
May 31, 2024104.13106.32101.16102.84102.846,116,000
May 30, 2024103.22104.49103.22103.83103.831,770,500
May 29, 2024104.00104.24102.84103.20103.202,773,500
May 28, 2024106.43107.24104.73105.44105.443,379,300
May 24, 2024104.68108.00104.57106.43106.432,940,100
May 23, 2024107.21107.23103.61103.98103.984,143,200
May 22, 2024107.11107.92105.16105.77105.773,003,200
May 21, 2024104.43106.71104.22106.49106.493,393,300
May 20, 2024104.43105.43103.93104.88104.882,377,200
May 17, 2024104.90105.01103.89104.64104.641,865,500
May 16, 2024107.00107.29104.12104.15104.154,932,900
May 15, 2024103.00107.94102.54107.67107.674,534,100
May 14, 2024100.00102.44100.00102.44102.444,082,600
May 13, 2024104.23104.40100.07100.24100.244,755,800
May 10, 2024102.87103.28102.05103.13103.134,234,900
May 10, 20240.175 Dividend
May 09, 202499.65102.3299.60102.22102.054,506,900
May 08, 202498.6499.9897.5899.6799.502,251,700
May 07, 202498.2299.8197.1799.5499.374,596,600
May 06, 202495.8598.3394.6598.2598.083,224,900
May 03, 202499.59100.1794.9295.0194.855,831,700
May 02, 202494.7997.2093.9497.1396.966,504,100
May 01, 202495.8097.5794.0395.1294.965,697,800
Apr 30, 202493.8895.2192.9893.0792.913,465,000
Apr 29, 202495.6096.1194.2995.2895.123,229,200
Apr 26, 202495.8296.8694.7295.5495.381,965,900
Apr 25, 202493.7496.2293.6194.8794.714,945,000
Apr 24, 202498.4298.5595.9896.7796.603,639,200
Apr 23, 202495.0098.1994.3797.9797.803,025,700
Apr 22, 202494.0995.2292.7594.4794.313,079,800
Apr 19, 202493.7194.2491.9292.6292.464,472,800
Apr 18, 202494.9695.8893.1293.3593.194,645,200
Apr 17, 202497.2097.3994.0594.6394.472,352,300
Apr 16, 202495.8297.0994.1096.2996.134,909,400
Apr 15, 202498.8199.2295.1195.8495.683,351,100
Apr 12, 202499.0999.8396.8997.2997.122,829,400
Apr 11, 202498.99102.7698.96100.45100.285,795,900
Apr 10, 202497.14101.2397.0299.0198.843,808,300
Apr 09, 2024102.00102.6098.98100.27100.101,922,400
Apr 08, 2024101.00102.12100.77101.65101.482,078,300
Apr 05, 202498.93101.4798.46100.93100.762,663,000
Apr 04, 2024100.20101.2997.8098.1798.002,156,700
Apr 03, 202497.94100.2997.9499.5599.382,130,000
Apr 02, 202498.8798.8796.6197.9097.732,262,000
Apr 01, 2024100.24100.9799.57100.0099.832,316,800
Mar 28, 2024100.60101.4799.74100.58100.413,235,200
Mar 27, 2024101.94102.44100.09100.51100.343,257,500
Mar 26, 2024101.53101.91100.85101.05100.882,330,000
Mar 25, 2024100.76101.77100.76100.85100.681,937,900
Mar 22, 2024101.66101.66100.26100.76100.592,588,500
Mar 21, 202499.32103.4899.32101.64101.474,760,200
Mar 20, 202495.9198.7095.4898.6098.432,837,000
Mar 19, 202495.1496.5694.6695.7695.602,027,700
Mar 18, 202497.3397.5094.8895.1594.993,950,300
Mar 15, 202495.9097.6595.9096.7096.532,904,400
Mar 14, 202498.6098.7595.9396.8496.671,958,100
Mar 13, 202499.00100.3997.7297.9697.793,886,200
Mar 12, 202498.0099.4197.5399.1899.011,804,100
Mar 11, 202498.2798.5297.0297.3997.223,479,700
Mar 08, 202498.4299.6798.0098.6598.483,107,900
Mar 07, 202496.8998.5196.8997.9897.812,598,300
Mar 06, 202497.5198.4196.5997.0096.833,419,800
Mar 05, 202498.0098.2496.3096.6196.443,222,600
Mar 04, 202495.9699.4895.4798.6298.457,643,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...