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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	44.70	44.77	42.92	43.89	43.89	5,820,500
Sept 22, 2022	46.00	46.18	44.56	45.11	45.11	4,181,500
Sept 21, 2022	48.33	48.60	46.08	46.12	46.12	2,982,200
Sept 20, 2022	48.89	49.16	47.47	47.68	47.68	3,838,400
Sept 19, 2022	47.71	49.56	47.69	49.51	49.51	2,793,400
Sept 16, 2022	48.68	48.77	47.36	48.52	48.52	6,202,700
Sept 15, 2022	49.87	50.60	49.29	49.64	49.64	5,377,100
Sept 14, 2022	50.23	50.56	49.43	50.14	50.14	3,504,700
Sept 13, 2022	50.59	51.32	49.68	50.00	50.00	2,881,300
Sept 12, 2022	52.10	53.02	51.87	52.68	52.68	2,143,300
Sept 09, 2022	50.61	51.63	50.57	51.50	51.50	2,132,700
Sept 08, 2022	48.85	50.19	48.60	50.07	50.07	2,086,000
Sept 07, 2022	48.37	49.74	47.62	49.43	49.43	3,009,100
Sept 06, 2022	49.07	49.25	47.48	48.52	48.52	3,602,000
Sept 02, 2022	51.07	51.07	48.88	49.25	49.25	2,327,700
Sept 01, 2022	49.74	50.15	48.30	50.13	50.13	2,386,400
Aug 31, 2022	50.79	51.38	50.27	50.56	50.56	2,638,300
Aug 30, 2022	51.66	51.79	50.03	50.70	50.70	2,287,200
Aug 29, 2022	50.94	52.03	49.35	51.15	51.15	2,427,000
Aug 26, 2022	54.15	54.52	51.63	51.63	51.63	1,385,600
Aug 25, 2022	53.50	54.42	53.06	54.42	54.42	1,173,000
Aug 24, 2022	52.64	53.59	52.53	53.16	53.16	1,158,800
Aug 23, 2022	52.93	53.76	52.70	52.83	52.83	1,566,800
Aug 22, 2022	53.00	53.35	52.36	52.92	52.92	1,710,200
Aug 19, 2022	54.86	55.14	53.71	54.09	54.09	1,839,500
Aug 18, 2022	56.43	56.53	55.52	55.83	55.83	2,145,700
Aug 17, 2022	56.34	57.00	55.31	56.54	56.54	2,456,000
Aug 16, 2022	57.02	57.68	56.29	57.20	57.20	1,981,200
Aug 15, 2022	56.50	57.58	56.36	57.52	57.52	2,044,100
Aug 12, 2022	57.00	57.18	56.24	57.12	57.12	2,030,100
Aug 11, 2022	56.54	57.54	56.20	56.66	56.66	4,157,400
Aug 10, 2022	53.38	55.50	53.38	55.50	55.50	2,943,600
Aug 09, 2022	52.44	52.52	51.14	51.75	51.75	1,680,700
Aug 08, 2022	52.90	53.79	52.49	52.81	52.81	2,407,400
Aug 05, 2022	52.33	53.03	52.07	52.42	52.42	2,305,400
Aug 04, 2022	53.39	53.90	52.46	53.24	53.24	2,649,800
Aug 03, 2022	52.77	53.88	51.80	53.29	53.29	3,857,800
Aug 02, 2022	53.37	53.92	51.94	52.24	52.24	4,516,700
Aug 01, 2022	54.58	56.48	54.37	55.53	55.53	4,048,700
Jul 29, 2022	55.44	56.25	55.22	55.46	55.46	4,572,000
Jul 28, 2022	53.00	55.46	52.81	55.44	55.44	3,366,300
Jul 27, 2022	51.48	52.82	51.36	52.63	52.63	1,664,500
Jul 26, 2022	51.94	52.18	50.63	51.10	51.10	1,458,200
Jul 25, 2022	51.27	52.28	51.09	52.14	52.14	1,801,200
Jul 22, 2022	52.60	53.43	51.00	51.33	51.33	2,232,600
Jul 21, 2022	51.04	52.60	50.00	52.45	52.45	3,096,000
Jul 20, 2022	50.51	51.93	50.30	51.61	51.61	2,233,600
Jul 19, 2022	49.57	50.83	49.53	50.79	50.79	2,702,400
Jul 18, 2022	49.19	49.72	48.53	48.71	48.71	3,334,300
Jul 15, 2022	46.67	48.33	45.96	48.24	48.24	2,773,500
Jul 14, 2022	45.27	45.90	44.40	45.83	45.83	3,341,500
Jul 13, 2022	45.65	46.68	44.88	46.17	46.17	2,267,900
Jul 12, 2022	47.27	48.33	46.63	46.67	46.67	2,259,500
Jul 11, 2022	46.94	47.47	46.57	47.27	47.27	1,811,200
Jul 08, 2022	48.35	48.79	47.09	47.55	47.55	1,739,700
Jul 07, 2022	47.98	49.18	47.98	48.69	48.69	2,715,500
Jul 06, 2022	47.91	48.64	46.53	47.34	47.34	3,089,500
Jul 05, 2022	45.58	47.69	44.83	47.65	47.65	2,067,400
Jul 01, 2022	45.88	46.98	45.17	46.73	46.73	2,350,000
Jun 30, 2022	46.16	47.17	44.91	46.29	46.29	2,552,100
Jun 29, 2022	48.63	48.63	46.54	47.35	47.35	2,394,500
Jun 28, 2022	49.15	50.05	48.27	48.56	48.56	5,603,200
Jun 27, 2022	48.75	49.24	47.51	48.47	48.47	2,870,800
Jun 24, 2022	47.24	48.59	46.88	48.57	48.57	4,085,200
Jun 23, 2022	46.09	47.55	45.34	46.39	46.39	2,703,900
Jun 22, 2022	45.57	46.70	45.41	45.82	45.82	2,559,000
Jun 21, 2022	46.36	47.24	46.18	46.37	46.37	2,383,000
Jun 17, 2022	44.92	46.47	44.92	45.18	45.18	6,186,100
Jun 16, 2022	46.67	47.30	44.28	45.06	45.06	3,510,200
Jun 15, 2022	48.00	49.46	47.45	48.69	48.69	3,323,800
Jun 14, 2022	47.05	47.70	46.63	47.10	47.10	3,394,700
Jun 13, 2022	48.84	49.21	46.54	46.76	46.76	3,242,700
Jun 10, 2022	52.00	52.34	50.55	51.05	51.05	1,947,300
Jun 09, 2022	54.50	54.60	53.13	53.17	53.17	1,395,100
Jun 08, 2022	56.25	56.51	54.67	54.85	54.85	1,597,400
Jun 07, 2022	55.85	57.25	55.85	56.95	56.95	1,947,200
Jun 06, 2022	56.15	57.68	55.55	56.51	56.51	2,782,700
Jun 03, 2022	55.38	56.38	55.09	55.32	55.32	2,587,300
Jun 02, 2022	54.54	56.68	53.85	56.35	56.35	2,611,000
Jun 01, 2022	54.63	55.73	53.58	54.46	54.46	2,323,700
May 31, 2022	55.37	55.72	54.06	54.81	54.81	4,388,300
May 27, 2022	55.06	56.25	55.00	56.04	56.04	2,656,700
May 26, 2022	50.92	54.81	50.72	54.44	54.44	3,833,300
May 25, 2022	48.86	50.95	48.83	50.60	50.60	2,506,400
May 24, 2022	51.04	51.19	49.24	49.99	49.99	4,140,000
May 23, 2022	52.28	53.04	51.37	51.95	51.95	2,593,000
May 20, 2022	51.67	52.58	49.97	51.76	51.76	3,579,400
May 19, 2022	49.81	51.19	49.75	50.46	50.46	2,885,100
May 18, 2022	51.98	52.94	50.20	50.76	50.76	4,415,600
May 17, 2022	52.44	53.15	51.31	53.08	53.08	4,567,700
May 16, 2022	50.75	51.61	50.11	50.94	50.94	2,540,900
May 13, 2022	49.58	52.38	49.57	51.57	51.57	4,879,400
May 12, 2022	49.33	50.36	47.51	48.30	48.30	10,746,000
May 11, 2022	50.39	52.07	49.43	50.15	50.15	6,939,500
May 10, 2022	51.01	52.20	49.48	51.16	51.16	3,805,400
May 09, 2022	52.64	54.00	49.52	49.86	49.86	6,135,000
May 06, 2022	55.11	55.87	51.95	53.55	53.55	4,837,100
May 05, 2022	56.02	56.92	54.58	55.36	55.36	6,069,800
May 04, 2022	54.39	57.81	54.24	57.35	57.35	5,456,400
May 03, 2022	52.19	56.25	51.27	54.29	54.29	6,928,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7359-0.0056(-0.7580%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,816.12-252.92(-0.97%)

KKR & Co. Inc. (KKR)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7359
-0.0056(-0.7580%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,816.12
-252.92(-0.97%)