Canada markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.59+2.47 (+1.86%)
At close: 04:00PM EDT
135.64 +0.05 (+0.04%)
After hours: 07:47PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024134.08135.90134.08135.59135.592,084,600
Oct 10, 2024134.51135.25133.03133.12133.123,215,700
Oct 09, 2024131.79135.10131.55134.95134.952,863,900
Oct 08, 2024131.70132.45130.74131.35131.352,069,300
Oct 07, 2024132.91133.70130.23131.33131.332,291,700
Oct 04, 2024133.16133.55131.68133.28133.282,096,700
Oct 03, 2024131.69132.09129.63130.90130.902,147,200
Oct 02, 2024130.00132.86130.00132.22132.222,118,700
Oct 01, 2024130.58131.52128.70129.87129.872,577,500
Sept 30, 2024131.32131.84128.37130.58130.583,315,300
Sept 27, 2024131.95132.96130.73132.14132.142,909,300
Sept 26, 2024132.97133.88130.95131.38131.381,903,600
Sept 25, 2024132.48132.94131.50131.67131.671,415,100
Sept 24, 2024132.65133.13131.12132.39132.391,987,100
Sept 23, 2024134.00134.85131.45132.60132.601,942,400
Sept 20, 2024131.56133.47131.50133.23133.235,417,400
Sept 19, 2024132.72133.84130.88132.80132.803,448,600
Sept 18, 2024128.47130.93125.87129.25129.253,673,000
Sept 17, 2024127.55128.73126.49127.97127.972,376,600
Sept 16, 2024124.00126.79123.43126.54126.543,297,000
Sept 13, 2024120.96123.52120.96122.80122.803,506,000
Sept 12, 2024118.22120.94116.64120.36120.364,592,000
Sept 11, 2024117.34118.46113.92118.29118.293,754,700
Sept 10, 2024119.01119.29115.07118.06118.062,015,400
Sept 09, 2024117.99119.89117.51118.46118.462,515,800
Sept 06, 2024118.85119.32115.24116.24116.242,657,600
Sept 05, 2024117.79119.79117.08118.44118.442,101,000
Sept 04, 2024117.93119.65116.90117.67117.672,540,000
Sept 03, 2024122.06123.21117.29118.27118.274,263,300
Aug 30, 2024123.13124.20121.73123.77123.772,849,300
Aug 29, 2024122.08123.30121.21122.17122.171,693,900
Aug 28, 2024122.28123.42121.16121.63121.632,392,900
Aug 27, 2024121.73123.16121.39122.39122.391,616,800
Aug 26, 2024122.61123.28121.05122.15122.151,443,500
Aug 23, 2024119.94122.45119.09122.23122.232,447,700
Aug 22, 2024118.98119.54118.36118.73118.732,057,000
Aug 21, 2024118.59119.08117.83118.76118.761,907,900
Aug 20, 2024120.20120.36118.00118.65118.651,867,800
Aug 19, 2024119.39120.63118.86120.18120.182,372,500
Aug 16, 2024120.21120.55118.73119.08119.082,462,800
Aug 15, 2024120.00120.91118.49120.22120.222,972,200
Aug 14, 2024116.00118.79115.89118.38118.383,052,300
Aug 13, 2024113.69115.88113.62115.81115.812,710,000
Aug 12, 2024114.00114.39112.19112.69112.692,613,400
Aug 12, 20240.175 Dividend
Aug 09, 2024113.49114.16112.32113.87113.692,052,300
Aug 08, 2024110.55113.47109.48112.78112.613,773,900
Aug 07, 2024111.43112.98108.33108.79108.623,832,200
Aug 06, 2024107.50111.76107.22109.60109.435,872,900
Aug 05, 2024101.81108.5498.25106.23106.078,356,800
Aug 02, 2024116.84116.85108.43108.62108.457,437,600
Aug 01, 2024123.77124.14118.69119.75119.575,306,600
Jul 31, 2024125.96128.79123.01123.45123.266,604,100
Jul 30, 2024119.75121.41118.57119.99119.813,728,200
Jul 29, 2024119.38119.38116.93118.60118.424,037,900
Jul 26, 2024119.46120.14118.04118.51118.333,480,300
Jul 25, 2024115.85118.99113.59116.71116.534,108,700
Jul 24, 2024117.43119.14115.51115.73115.553,606,400
Jul 23, 2024117.65119.86117.30117.96117.783,173,300
Jul 22, 2024116.55118.12115.69117.87117.694,145,500
Jul 19, 2024115.29116.84114.12115.15114.972,826,500
Jul 18, 2024113.73116.95112.67114.91114.734,616,300
Jul 17, 2024115.31116.06112.84113.78113.613,954,900
Jul 16, 2024115.43117.07114.81116.67116.493,992,600
Jul 15, 2024112.20115.00112.20114.96114.783,618,100
Jul 12, 2024108.70111.75108.01110.74110.572,838,500
Jul 11, 2024110.00110.65108.57108.85108.684,103,200
Jul 10, 2024106.64109.56106.01109.45109.283,297,200
Jul 09, 2024105.20106.61104.10105.58105.422,796,600
Jul 08, 2024106.13106.82104.71105.07104.911,941,700
Jul 05, 2024105.66106.12104.08106.08105.922,250,400
Jul 03, 2024106.54106.99105.28106.06105.901,252,200
Jul 02, 2024104.20105.97103.63105.93105.773,318,700
Jul 01, 2024106.65107.37103.92104.51104.353,445,700
Jun 28, 2024106.10107.88105.05105.24105.0817,507,500
Jun 27, 2024105.36106.33104.50105.86105.703,567,600
Jun 26, 2024106.88107.35105.50105.78105.624,425,800
Jun 25, 2024106.99107.97106.54107.42107.254,751,200
Jun 24, 2024108.52110.30107.47107.47107.309,103,800
Jun 21, 2024110.00110.00105.93108.82108.65145,594,100
Jun 20, 2024110.31111.53109.19110.05109.887,441,200
Jun 18, 2024110.68111.72110.02110.48110.315,160,100
Jun 17, 2024110.12111.00108.25110.17110.005,211,400
Jun 14, 2024108.20109.65107.84109.18109.015,069,600
Jun 13, 2024111.32111.68109.19109.36109.196,530,500
Jun 12, 2024113.70113.91110.69111.49111.326,714,400
Jun 11, 2024108.45110.47107.36110.21110.048,319,700
Jun 10, 2024105.10110.72104.00108.95108.7820,405,100
Jun 07, 202497.8299.9996.4397.9997.844,983,200
Jun 06, 2024103.54103.9698.8399.4999.345,002,600
Jun 05, 2024102.05103.63100.36103.40103.242,825,700
Jun 04, 2024102.48103.29100.96101.31101.153,320,500
Jun 03, 2024104.15104.21100.71103.17103.013,807,100
May 31, 2024104.13106.32101.16102.84102.686,116,000
May 30, 2024103.22104.49103.22103.83103.671,770,500
May 29, 2024104.00104.24102.84103.20103.042,773,500
May 28, 2024106.43107.24104.73105.44105.283,379,300
May 24, 2024104.68108.00104.57106.43106.272,940,100
May 23, 2024107.21107.23103.61103.98103.824,143,200
May 22, 2024107.11107.92105.16105.77105.613,003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...