Canada Markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.62-1.86 (-2.46%)
At close: 04:00PM EST
73.62 0.00 (0.00%)
After hours: 06:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202175.9576.6972.5873.6273.622,191,419
Dec. 02, 202173.4675.7273.3475.4875.483,484,500
Dec. 01, 202176.0776.8373.9474.0074.002,585,800
Nov. 30, 202175.7476.3374.2774.4574.453,916,700
Nov. 29, 202176.6676.7974.7576.3176.311,764,700
Nov. 26, 202174.9075.1073.7174.3574.352,079,800
Nov. 24, 202176.0276.8075.1276.7176.711,718,700
Nov. 23, 202177.8178.1876.3276.6876.682,328,200
Nov. 22, 202178.7579.8977.5678.3078.302,242,600
Nov. 19, 202178.6578.8577.0678.3178.311,979,700
Nov. 18, 202178.5079.1677.9078.4178.411,581,300
Nov. 17, 202178.2878.9677.6978.5078.501,680,600
Nov. 16, 202177.0378.3876.9778.1478.142,025,700
Nov. 15, 202178.8479.0877.6077.7777.771,365,400
Nov. 12, 202178.0078.9478.0078.7878.781,209,500
Nov. 12, 20210.145 Dividend
Nov. 11, 202176.9778.3676.5078.1077.962,364,400
Nov. 10, 202178.3378.7176.0176.0775.933,101,800
Nov. 09, 202179.1379.8078.7479.6579.501,761,200
Nov. 08, 202179.5080.6978.0878.9378.784,542,900
Nov. 05, 202181.5581.9378.9780.2880.132,803,100
Nov. 04, 202183.8683.9080.4781.0880.932,466,400
Nov. 03, 202181.2583.4480.3083.4083.256,857,800
Nov. 02, 202175.3580.9975.2180.7680.618,553,400
Nov. 01, 202179.9980.0077.2577.6577.513,668,400
Oct. 29, 202178.4179.7477.7779.6779.526,016,200
Oct. 28, 202176.4579.2976.3379.2579.103,684,200
Oct. 27, 202176.0976.8574.9776.3476.204,092,300
Oct. 26, 202175.5977.0475.3876.5576.414,030,500
Oct. 25, 202174.2575.0973.5474.8674.722,165,600
Oct. 22, 202173.0073.8372.0473.5473.402,843,900
Oct. 21, 202170.4673.1670.4073.1272.983,390,000
Oct. 20, 202169.0170.5968.7270.5870.453,231,500
Oct. 19, 202167.5368.5367.0268.5168.382,446,400
Oct. 18, 202166.3567.1566.0567.1367.011,684,400
Oct. 15, 202167.4967.5066.0266.2166.091,593,600
Oct. 14, 202166.5466.9265.8466.8166.691,574,400
Oct. 13, 202166.0866.2065.0765.7765.652,016,100
Oct. 12, 202165.7165.9964.8465.2965.172,055,000
Oct. 11, 202166.0367.3365.2665.4365.312,872,200
Oct. 08, 202163.3765.7463.3065.5165.394,013,600
Oct. 07, 202162.8264.4062.6963.3863.262,178,000
Oct. 06, 202161.2662.3860.3161.8661.752,731,800
Oct. 05, 202160.7962.2560.2861.8861.771,962,700
Oct. 04, 202161.6061.9059.6660.2760.162,094,500
Oct. 01, 202161.3562.0760.6361.6861.572,234,200
Sep. 30, 202161.0361.7360.6060.8860.772,969,100
Sep. 29, 202160.3561.2159.8460.8460.731,941,200
Sep. 28, 202161.0061.1459.4260.0259.912,209,200
Sep. 27, 202161.7862.1760.5661.5361.422,332,600
Sep. 24, 202163.1963.5161.9662.0361.912,627,500
Sep. 23, 202163.8964.3163.2763.6563.532,896,200
Sep. 22, 202164.1564.2363.0263.6063.481,862,800
Sep. 21, 202163.3663.9662.7563.5463.425,286,200
Sep. 20, 202164.0264.4661.1562.4562.3311,430,500
Sep. 17, 202166.6667.0566.0066.4866.367,995,600
Sep. 16, 202164.5066.6663.9666.6466.527,308,200
Sep. 15, 202163.2564.8463.1864.6264.505,075,900
Sep. 14, 202163.6564.0762.8863.3963.273,565,000
Sep. 13, 202163.9964.0162.8863.3263.202,733,500
Sep. 10, 202163.2063.6261.9362.7662.642,653,800
Sep. 09, 202163.0563.8962.5262.9162.791,910,200
Sep. 08, 202162.4263.1561.7663.0762.952,514,200
Sep. 07, 202164.1164.2062.7362.7762.653,449,300
Sep. 03, 202164.2265.1764.0964.4464.322,721,900
Sep. 02, 202165.0065.0064.0664.4564.333,140,600
Sep. 01, 202164.2564.8863.5164.5264.402,635,200
Aug. 31, 202164.3864.6764.0264.2964.172,167,200
Aug. 30, 202164.3264.9764.1264.3164.192,443,900
Aug. 27, 202164.2964.5963.8464.2064.082,705,500
Aug. 26, 202164.7364.8864.2264.2364.111,562,300
Aug. 25, 202164.3864.9564.3864.5264.401,473,300
Aug. 24, 202164.4264.8564.2564.4564.331,288,300
Aug. 23, 202163.8964.6863.8264.4264.301,690,800
Aug. 20, 202162.3463.8162.2163.3163.192,949,100
Aug. 19, 202161.9262.7561.6162.2062.082,399,100
Aug. 18, 202163.4864.2763.1863.1963.071,813,500
Aug. 17, 202164.8265.4063.2463.5263.402,397,500
Aug. 16, 202165.6965.9365.2065.4065.282,145,500
Aug. 13, 202166.1566.7166.0166.0465.921,350,500
Aug. 13, 20210.145 Dividend
Aug. 12, 202165.6066.1465.2966.1065.831,918,800
Aug. 11, 202166.6766.7565.7165.8165.542,604,000
Aug. 10, 202166.8267.1065.7465.8065.532,918,700
Aug. 09, 202167.7067.8166.6866.8466.572,771,200
Aug. 06, 202167.5667.7766.7667.5867.312,861,600
Aug. 05, 202166.8067.4266.4667.2466.973,249,800
Aug. 04, 202165.0666.2465.0666.0365.762,755,200
Aug. 03, 202165.5765.7363.4064.8064.542,888,300
Aug. 02, 202164.2364.3963.4363.5463.282,504,500
Jul. 30, 202163.3964.3163.3463.7663.502,665,900
Jul. 29, 202162.4064.1862.1563.8163.552,273,900
Jul. 28, 202162.6162.6861.6562.4562.201,427,700
Jul. 27, 202161.6162.9161.1962.3362.081,773,900
Jul. 26, 202161.5062.0761.0261.8361.581,577,400
Jul. 23, 202160.7462.3260.7461.4261.172,369,200
Jul. 22, 202159.6660.8359.3460.7160.462,556,500
Jul. 21, 202158.9659.6458.7959.3859.141,209,500
Jul. 20, 202157.7458.9757.4458.5658.322,527,300
Jul. 19, 202157.0857.7656.8057.3757.141,888,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...