Canada Markets close in 1 hr 9 mins

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.51+0.05 (+0.10%)
As of 02:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202251.6752.5249.9750.5150.512,157,185
May 19, 202249.8151.1949.7550.4650.462,884,300
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
May 02, 202250.6952.9850.5552.9452.945,681,500
Apr 29, 202252.4353.9550.8250.9750.974,619,100
Apr 28, 202252.2753.1050.0152.5852.584,756,500
Apr 27, 202250.6852.0750.4151.6851.684,228,900
Apr 26, 202252.6652.7750.6550.8850.884,870,600
Apr 25, 202251.5253.0450.9053.0053.003,805,500
Apr 22, 202253.6353.9151.6851.7751.773,101,200
Apr 21, 202259.1559.3353.4153.8753.874,008,300
Apr 20, 202256.9258.4056.5857.9357.932,122,500
Apr 19, 202254.6156.6254.2656.4356.433,427,600
Apr 18, 202254.9855.2753.8854.5554.552,725,500
Apr 14, 202256.4856.9055.1855.2555.251,825,400
Apr 13, 202256.0756.7355.6356.4956.491,572,800
Apr 12, 202256.6057.5654.9055.5055.502,903,600
Apr 11, 202257.1557.2555.8456.2656.262,885,700
Apr 08, 202255.5358.3355.5057.7057.704,032,400
Apr 07, 202255.8556.2554.3555.8155.813,540,400
Apr 06, 202256.5156.6655.3156.3056.303,142,100
Apr 05, 202259.5059.6956.6557.4857.483,073,100
Apr 04, 202260.1361.5259.7159.9459.941,912,300
Apr 01, 202258.8960.1058.5559.7859.782,667,800
Mar 31, 202259.3060.3158.4558.4758.473,452,200
Mar 30, 202261.2061.6558.8159.3159.312,692,000
Mar 29, 202259.5262.2959.5261.7861.783,417,600
Mar 28, 202258.8459.3157.2958.5858.582,485,400
Mar 25, 202259.4659.8958.1558.6658.663,898,900
Mar 24, 202259.6659.9358.8059.2559.252,469,500
Mar 23, 202259.3660.1358.7358.9858.983,282,400
Mar 22, 202259.0060.5958.8460.1560.152,841,200
Mar 21, 202259.4360.0957.8258.4058.402,401,200
Mar 18, 202258.2159.5557.5059.4759.474,677,700
Mar 17, 202255.0457.9254.7057.6657.664,110,200
Mar 16, 202253.7555.8452.9155.4655.463,462,200
Mar 15, 202250.9552.2350.5552.0852.083,419,400
Mar 14, 202252.6953.0150.5550.8550.854,425,100
Mar 11, 202254.4954.7652.2252.2952.293,386,000
Mar 10, 202253.7054.7352.9353.4553.453,426,000
Mar 09, 202254.4155.5853.7054.9754.974,897,400
Mar 08, 202252.0253.4751.1052.2752.275,375,000
Mar 07, 202255.3055.7551.1051.1651.167,045,400
Mar 04, 202256.9757.5555.2555.8955.893,637,800
Mar 03, 202260.1360.4257.5257.7857.783,816,200
Mar 02, 202258.4460.4057.6960.1360.133,548,800
Mar 01, 202259.9460.3757.4757.7557.753,078,300
Feb 28, 202260.0661.1459.6260.1260.123,509,600
Feb 25, 202259.3061.0659.2161.0161.014,212,400
Feb 24, 202255.6059.1455.1158.7658.764,292,300
Feb 23, 202260.1661.0356.7857.9957.994,226,600
Feb 22, 202257.6659.9157.6658.0358.034,641,200
Feb 18, 202259.1259.7457.8859.1459.143,921,800
Feb 17, 202261.4361.9658.3458.4158.414,065,300
Feb 17, 20220.145 Dividend
Feb 16, 202262.1262.5161.6962.2062.062,175,500
Feb 15, 202262.3262.8261.2562.5062.353,534,700
Feb 14, 202262.0662.7360.4260.5760.435,940,300
Feb 11, 202266.0166.2562.3862.7662.615,143,900
Feb 10, 202267.0068.8265.8166.0065.854,075,500
Feb 09, 202267.5069.3067.3968.8368.673,520,400
Feb 08, 202267.6268.6564.4866.3866.238,759,600
Feb 07, 202270.8571.6170.1570.7370.573,496,000
Feb 04, 202270.4171.5869.8370.9370.763,417,500
Feb 03, 202271.2772.1770.7770.9170.741,769,900
Feb 02, 202273.0073.3071.8273.1873.012,407,800
Feb 01, 202271.6672.4870.8672.4672.292,287,800
Jan 31, 202268.2271.2267.6171.1670.993,496,700
Jan 28, 202266.0968.2365.2968.1968.034,423,200
Jan 27, 202266.3167.7265.9966.0065.853,718,100
Jan 26, 202266.3067.1664.2764.5364.384,259,400
Jan 25, 202263.7565.8362.9264.7664.613,302,500
Jan 24, 202264.0565.6961.1365.4165.264,461,000
Jan 21, 202266.3167.6365.4765.8265.671,957,200
Jan 20, 202267.7769.4666.9367.0866.921,689,500
Jan 19, 202268.7568.9566.8766.8866.721,648,000
Jan 18, 202268.0169.1567.4767.9667.802,782,900
Jan 14, 202268.8169.6667.8069.4069.242,946,500
Jan 13, 202272.4273.2869.7869.8669.703,778,900
Jan 12, 202272.1073.1070.8172.1471.972,577,900
Jan 11, 202269.6671.9869.2471.6871.513,126,800
Jan 10, 202269.5569.5567.2069.3169.153,005,600
Jan 07, 202270.3770.6868.9469.5069.342,937,600
Jan 06, 202270.6671.0568.1670.5970.434,383,300
Jan 05, 202274.1774.2968.4268.9868.826,245,900
Jan 04, 202274.2774.7072.7874.3174.145,905,500
Jan 03, 202274.4775.1972.7173.5273.352,061,700
Dec 31, 202174.3474.8474.1174.5074.331,269,600
Dec 30, 202174.8075.8374.6874.7774.601,308,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...