Canada Markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.89-1.22 (-2.70%)
At close: 04:00PM EDT
44.00 +0.11 (+0.25%)
After hours: 07:53PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202244.7044.7742.9243.8943.895,820,500
Sept 22, 202246.0046.1844.5645.1145.114,181,500
Sept 21, 202248.3348.6046.0846.1246.122,982,200
Sept 20, 202248.8949.1647.4747.6847.683,838,400
Sept 19, 202247.7149.5647.6949.5149.512,793,400
Sept 16, 202248.6848.7747.3648.5248.526,202,700
Sept 15, 202249.8750.6049.2949.6449.645,377,100
Sept 14, 202250.2350.5649.4350.1450.143,504,700
Sept 13, 202250.5951.3249.6850.0050.002,881,300
Sept 12, 202252.1053.0251.8752.6852.682,143,300
Sept 09, 202250.6151.6350.5751.5051.502,132,700
Sept 08, 202248.8550.1948.6050.0750.072,086,000
Sept 07, 202248.3749.7447.6249.4349.433,009,100
Sept 06, 202249.0749.2547.4848.5248.523,602,000
Sept 02, 202251.0751.0748.8849.2549.252,327,700
Sept 01, 202249.7450.1548.3050.1350.132,386,400
Aug 31, 202250.7951.3850.2750.5650.562,638,300
Aug 30, 202251.6651.7950.0350.7050.702,287,200
Aug 29, 202250.9452.0349.3551.1551.152,427,000
Aug 26, 202254.1554.5251.6351.6351.631,385,600
Aug 25, 202253.5054.4253.0654.4254.421,173,000
Aug 24, 202252.6453.5952.5353.1653.161,158,800
Aug 23, 202252.9353.7652.7052.8352.831,566,800
Aug 22, 202253.0053.3552.3652.9252.921,710,200
Aug 19, 202254.8655.1453.7154.0954.091,839,500
Aug 18, 202256.4356.5355.5255.8355.832,145,700
Aug 17, 202256.3457.0055.3156.5456.542,456,000
Aug 16, 202257.0257.6856.2957.2057.201,981,200
Aug 15, 202256.5057.5856.3657.5257.522,044,100
Aug 12, 202257.0057.1856.2457.1257.122,030,100
Aug 11, 202256.5457.5456.2056.6656.664,157,400
Aug 10, 202253.3855.5053.3855.5055.502,943,600
Aug 09, 202252.4452.5251.1451.7551.751,680,700
Aug 08, 202252.9053.7952.4952.8152.812,407,400
Aug 05, 202252.3353.0352.0752.4252.422,305,400
Aug 04, 202253.3953.9052.4653.2453.242,649,800
Aug 03, 202252.7753.8851.8053.2953.293,857,800
Aug 02, 202253.3753.9251.9452.2452.244,516,700
Aug 01, 202254.5856.4854.3755.5355.534,048,700
Jul 29, 202255.4456.2555.2255.4655.464,572,000
Jul 28, 202253.0055.4652.8155.4455.443,366,300
Jul 27, 202251.4852.8251.3652.6352.631,664,500
Jul 26, 202251.9452.1850.6351.1051.101,458,200
Jul 25, 202251.2752.2851.0952.1452.141,801,200
Jul 22, 202252.6053.4351.0051.3351.332,232,600
Jul 21, 202251.0452.6050.0052.4552.453,096,000
Jul 20, 202250.5151.9350.3051.6151.612,233,600
Jul 19, 202249.5750.8349.5350.7950.792,702,400
Jul 18, 202249.1949.7248.5348.7148.713,334,300
Jul 15, 202246.6748.3345.9648.2448.242,773,500
Jul 14, 202245.2745.9044.4045.8345.833,341,500
Jul 13, 202245.6546.6844.8846.1746.172,267,900
Jul 12, 202247.2748.3346.6346.6746.672,259,500
Jul 11, 202246.9447.4746.5747.2747.271,811,200
Jul 08, 202248.3548.7947.0947.5547.551,739,700
Jul 07, 202247.9849.1847.9848.6948.692,715,500
Jul 06, 202247.9148.6446.5347.3447.343,089,500
Jul 05, 202245.5847.6944.8347.6547.652,067,400
Jul 01, 202245.8846.9845.1746.7346.732,350,000
Jun 30, 202246.1647.1744.9146.2946.292,552,100
Jun 29, 202248.6348.6346.5447.3547.352,394,500
Jun 28, 202249.1550.0548.2748.5648.565,603,200
Jun 27, 202248.7549.2447.5148.4748.472,870,800
Jun 24, 202247.2448.5946.8848.5748.574,085,200
Jun 23, 202246.0947.5545.3446.3946.392,703,900
Jun 22, 202245.5746.7045.4145.8245.822,559,000
Jun 21, 202246.3647.2446.1846.3746.372,383,000
Jun 17, 202244.9246.4744.9245.1845.186,186,100
Jun 16, 202246.6747.3044.2845.0645.063,510,200
Jun 15, 202248.0049.4647.4548.6948.693,323,800
Jun 14, 202247.0547.7046.6347.1047.103,394,700
Jun 13, 202248.8449.2146.5446.7646.763,242,700
Jun 10, 202252.0052.3450.5551.0551.051,947,300
Jun 09, 202254.5054.6053.1353.1753.171,395,100
Jun 08, 202256.2556.5154.6754.8554.851,597,400
Jun 07, 202255.8557.2555.8556.9556.951,947,200
Jun 06, 202256.1557.6855.5556.5156.512,782,700
Jun 03, 202255.3856.3855.0955.3255.322,587,300
Jun 02, 202254.5456.6853.8556.3556.352,611,000
Jun 01, 202254.6355.7353.5854.4654.462,323,700
May 31, 202255.3755.7254.0654.8154.814,388,300
May 27, 202255.0656.2555.0056.0456.042,656,700
May 26, 202250.9254.8150.7254.4454.443,833,300
May 25, 202248.8650.9548.8350.6050.602,506,400
May 24, 202251.0451.1949.2449.9949.994,140,000
May 23, 202252.2853.0451.3751.9551.952,593,000
May 20, 202251.6752.5849.9751.7651.763,579,400
May 19, 202249.8151.1949.7550.4650.462,885,100
May 18, 202251.9852.9450.2050.7650.764,415,600
May 17, 202252.4453.1551.3153.0853.084,567,700
May 16, 202250.7551.6150.1150.9450.942,540,900
May 13, 202249.5852.3849.5751.5751.574,879,400
May 12, 202249.3350.3647.5148.3048.3010,746,000
May 11, 202250.3952.0749.4350.1550.156,939,500
May 10, 202251.0152.2049.4851.1651.163,805,400
May 09, 202252.6454.0049.5249.8649.866,135,000
May 06, 202255.1155.8751.9553.5553.554,837,100
May 05, 202256.0256.9254.5855.3655.366,069,800
May 04, 202254.3957.8154.2457.3557.355,456,400
May 03, 202252.1956.2551.2754.2954.296,928,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...