KKR & Co. Inc. (KKR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 75.95 | 76.69 | 72.58 | 73.62 | 73.62 | 2,191,419 |
| Dec. 02, 2021 | 73.46 | 75.72 | 73.34 | 75.48 | 75.48 | 3,484,500 |
| Dec. 01, 2021 | 76.07 | 76.83 | 73.94 | 74.00 | 74.00 | 2,585,800 |
| Nov. 30, 2021 | 75.74 | 76.33 | 74.27 | 74.45 | 74.45 | 3,916,700 |
| Nov. 29, 2021 | 76.66 | 76.79 | 74.75 | 76.31 | 76.31 | 1,764,700 |
| Nov. 26, 2021 | 74.90 | 75.10 | 73.71 | 74.35 | 74.35 | 2,079,800 |
| Nov. 24, 2021 | 76.02 | 76.80 | 75.12 | 76.71 | 76.71 | 1,718,700 |
| Nov. 23, 2021 | 77.81 | 78.18 | 76.32 | 76.68 | 76.68 | 2,328,200 |
| Nov. 22, 2021 | 78.75 | 79.89 | 77.56 | 78.30 | 78.30 | 2,242,600 |
| Nov. 19, 2021 | 78.65 | 78.85 | 77.06 | 78.31 | 78.31 | 1,979,700 |
| Nov. 18, 2021 | 78.50 | 79.16 | 77.90 | 78.41 | 78.41 | 1,581,300 |
| Nov. 17, 2021 | 78.28 | 78.96 | 77.69 | 78.50 | 78.50 | 1,680,600 |
| Nov. 16, 2021 | 77.03 | 78.38 | 76.97 | 78.14 | 78.14 | 2,025,700 |
| Nov. 15, 2021 | 78.84 | 79.08 | 77.60 | 77.77 | 77.77 | 1,365,400 |
| Nov. 12, 2021 | 78.00 | 78.94 | 78.00 | 78.78 | 78.78 | 1,209,500 |
| Nov. 12, 2021 | 0.145 Dividend | |||||
| Nov. 11, 2021 | 76.97 | 78.36 | 76.50 | 78.10 | 77.96 | 2,364,400 |
| Nov. 10, 2021 | 78.33 | 78.71 | 76.01 | 76.07 | 75.93 | 3,101,800 |
| Nov. 09, 2021 | 79.13 | 79.80 | 78.74 | 79.65 | 79.50 | 1,761,200 |
| Nov. 08, 2021 | 79.50 | 80.69 | 78.08 | 78.93 | 78.78 | 4,542,900 |
| Nov. 05, 2021 | 81.55 | 81.93 | 78.97 | 80.28 | 80.13 | 2,803,100 |
| Nov. 04, 2021 | 83.86 | 83.90 | 80.47 | 81.08 | 80.93 | 2,466,400 |
| Nov. 03, 2021 | 81.25 | 83.44 | 80.30 | 83.40 | 83.25 | 6,857,800 |
| Nov. 02, 2021 | 75.35 | 80.99 | 75.21 | 80.76 | 80.61 | 8,553,400 |
| Nov. 01, 2021 | 79.99 | 80.00 | 77.25 | 77.65 | 77.51 | 3,668,400 |
| Oct. 29, 2021 | 78.41 | 79.74 | 77.77 | 79.67 | 79.52 | 6,016,200 |
| Oct. 28, 2021 | 76.45 | 79.29 | 76.33 | 79.25 | 79.10 | 3,684,200 |
| Oct. 27, 2021 | 76.09 | 76.85 | 74.97 | 76.34 | 76.20 | 4,092,300 |
| Oct. 26, 2021 | 75.59 | 77.04 | 75.38 | 76.55 | 76.41 | 4,030,500 |
| Oct. 25, 2021 | 74.25 | 75.09 | 73.54 | 74.86 | 74.72 | 2,165,600 |
| Oct. 22, 2021 | 73.00 | 73.83 | 72.04 | 73.54 | 73.40 | 2,843,900 |
| Oct. 21, 2021 | 70.46 | 73.16 | 70.40 | 73.12 | 72.98 | 3,390,000 |
| Oct. 20, 2021 | 69.01 | 70.59 | 68.72 | 70.58 | 70.45 | 3,231,500 |
| Oct. 19, 2021 | 67.53 | 68.53 | 67.02 | 68.51 | 68.38 | 2,446,400 |
| Oct. 18, 2021 | 66.35 | 67.15 | 66.05 | 67.13 | 67.01 | 1,684,400 |
| Oct. 15, 2021 | 67.49 | 67.50 | 66.02 | 66.21 | 66.09 | 1,593,600 |
| Oct. 14, 2021 | 66.54 | 66.92 | 65.84 | 66.81 | 66.69 | 1,574,400 |
| Oct. 13, 2021 | 66.08 | 66.20 | 65.07 | 65.77 | 65.65 | 2,016,100 |
| Oct. 12, 2021 | 65.71 | 65.99 | 64.84 | 65.29 | 65.17 | 2,055,000 |
| Oct. 11, 2021 | 66.03 | 67.33 | 65.26 | 65.43 | 65.31 | 2,872,200 |
| Oct. 08, 2021 | 63.37 | 65.74 | 63.30 | 65.51 | 65.39 | 4,013,600 |
| Oct. 07, 2021 | 62.82 | 64.40 | 62.69 | 63.38 | 63.26 | 2,178,000 |
| Oct. 06, 2021 | 61.26 | 62.38 | 60.31 | 61.86 | 61.75 | 2,731,800 |
| Oct. 05, 2021 | 60.79 | 62.25 | 60.28 | 61.88 | 61.77 | 1,962,700 |
| Oct. 04, 2021 | 61.60 | 61.90 | 59.66 | 60.27 | 60.16 | 2,094,500 |
| Oct. 01, 2021 | 61.35 | 62.07 | 60.63 | 61.68 | 61.57 | 2,234,200 |
| Sep. 30, 2021 | 61.03 | 61.73 | 60.60 | 60.88 | 60.77 | 2,969,100 |
| Sep. 29, 2021 | 60.35 | 61.21 | 59.84 | 60.84 | 60.73 | 1,941,200 |
| Sep. 28, 2021 | 61.00 | 61.14 | 59.42 | 60.02 | 59.91 | 2,209,200 |
| Sep. 27, 2021 | 61.78 | 62.17 | 60.56 | 61.53 | 61.42 | 2,332,600 |
| Sep. 24, 2021 | 63.19 | 63.51 | 61.96 | 62.03 | 61.91 | 2,627,500 |
| Sep. 23, 2021 | 63.89 | 64.31 | 63.27 | 63.65 | 63.53 | 2,896,200 |
| Sep. 22, 2021 | 64.15 | 64.23 | 63.02 | 63.60 | 63.48 | 1,862,800 |
| Sep. 21, 2021 | 63.36 | 63.96 | 62.75 | 63.54 | 63.42 | 5,286,200 |
| Sep. 20, 2021 | 64.02 | 64.46 | 61.15 | 62.45 | 62.33 | 11,430,500 |
| Sep. 17, 2021 | 66.66 | 67.05 | 66.00 | 66.48 | 66.36 | 7,995,600 |
| Sep. 16, 2021 | 64.50 | 66.66 | 63.96 | 66.64 | 66.52 | 7,308,200 |
| Sep. 15, 2021 | 63.25 | 64.84 | 63.18 | 64.62 | 64.50 | 5,075,900 |
| Sep. 14, 2021 | 63.65 | 64.07 | 62.88 | 63.39 | 63.27 | 3,565,000 |
| Sep. 13, 2021 | 63.99 | 64.01 | 62.88 | 63.32 | 63.20 | 2,733,500 |
| Sep. 10, 2021 | 63.20 | 63.62 | 61.93 | 62.76 | 62.64 | 2,653,800 |
| Sep. 09, 2021 | 63.05 | 63.89 | 62.52 | 62.91 | 62.79 | 1,910,200 |
| Sep. 08, 2021 | 62.42 | 63.15 | 61.76 | 63.07 | 62.95 | 2,514,200 |
| Sep. 07, 2021 | 64.11 | 64.20 | 62.73 | 62.77 | 62.65 | 3,449,300 |
| Sep. 03, 2021 | 64.22 | 65.17 | 64.09 | 64.44 | 64.32 | 2,721,900 |
| Sep. 02, 2021 | 65.00 | 65.00 | 64.06 | 64.45 | 64.33 | 3,140,600 |
| Sep. 01, 2021 | 64.25 | 64.88 | 63.51 | 64.52 | 64.40 | 2,635,200 |
| Aug. 31, 2021 | 64.38 | 64.67 | 64.02 | 64.29 | 64.17 | 2,167,200 |
| Aug. 30, 2021 | 64.32 | 64.97 | 64.12 | 64.31 | 64.19 | 2,443,900 |
| Aug. 27, 2021 | 64.29 | 64.59 | 63.84 | 64.20 | 64.08 | 2,705,500 |
| Aug. 26, 2021 | 64.73 | 64.88 | 64.22 | 64.23 | 64.11 | 1,562,300 |
| Aug. 25, 2021 | 64.38 | 64.95 | 64.38 | 64.52 | 64.40 | 1,473,300 |
| Aug. 24, 2021 | 64.42 | 64.85 | 64.25 | 64.45 | 64.33 | 1,288,300 |
| Aug. 23, 2021 | 63.89 | 64.68 | 63.82 | 64.42 | 64.30 | 1,690,800 |
| Aug. 20, 2021 | 62.34 | 63.81 | 62.21 | 63.31 | 63.19 | 2,949,100 |
| Aug. 19, 2021 | 61.92 | 62.75 | 61.61 | 62.20 | 62.08 | 2,399,100 |
| Aug. 18, 2021 | 63.48 | 64.27 | 63.18 | 63.19 | 63.07 | 1,813,500 |
| Aug. 17, 2021 | 64.82 | 65.40 | 63.24 | 63.52 | 63.40 | 2,397,500 |
| Aug. 16, 2021 | 65.69 | 65.93 | 65.20 | 65.40 | 65.28 | 2,145,500 |
| Aug. 13, 2021 | 66.15 | 66.71 | 66.01 | 66.04 | 65.92 | 1,350,500 |
| Aug. 13, 2021 | 0.145 Dividend | |||||
| Aug. 12, 2021 | 65.60 | 66.14 | 65.29 | 66.10 | 65.83 | 1,918,800 |
| Aug. 11, 2021 | 66.67 | 66.75 | 65.71 | 65.81 | 65.54 | 2,604,000 |
| Aug. 10, 2021 | 66.82 | 67.10 | 65.74 | 65.80 | 65.53 | 2,918,700 |
| Aug. 09, 2021 | 67.70 | 67.81 | 66.68 | 66.84 | 66.57 | 2,771,200 |
| Aug. 06, 2021 | 67.56 | 67.77 | 66.76 | 67.58 | 67.31 | 2,861,600 |
| Aug. 05, 2021 | 66.80 | 67.42 | 66.46 | 67.24 | 66.97 | 3,249,800 |
| Aug. 04, 2021 | 65.06 | 66.24 | 65.06 | 66.03 | 65.76 | 2,755,200 |
| Aug. 03, 2021 | 65.57 | 65.73 | 63.40 | 64.80 | 64.54 | 2,888,300 |
| Aug. 02, 2021 | 64.23 | 64.39 | 63.43 | 63.54 | 63.28 | 2,504,500 |
| Jul. 30, 2021 | 63.39 | 64.31 | 63.34 | 63.76 | 63.50 | 2,665,900 |
| Jul. 29, 2021 | 62.40 | 64.18 | 62.15 | 63.81 | 63.55 | 2,273,900 |
| Jul. 28, 2021 | 62.61 | 62.68 | 61.65 | 62.45 | 62.20 | 1,427,700 |
| Jul. 27, 2021 | 61.61 | 62.91 | 61.19 | 62.33 | 62.08 | 1,773,900 |
| Jul. 26, 2021 | 61.50 | 62.07 | 61.02 | 61.83 | 61.58 | 1,577,400 |
| Jul. 23, 2021 | 60.74 | 62.32 | 60.74 | 61.42 | 61.17 | 2,369,200 |
| Jul. 22, 2021 | 59.66 | 60.83 | 59.34 | 60.71 | 60.46 | 2,556,500 |
| Jul. 21, 2021 | 58.96 | 59.64 | 58.79 | 59.38 | 59.14 | 1,209,500 |
| Jul. 20, 2021 | 57.74 | 58.97 | 57.44 | 58.56 | 58.32 | 2,527,300 |
| Jul. 19, 2021 | 57.08 | 57.76 | 56.80 | 57.37 | 57.14 | 1,888,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
