Canada Markets open in 4 hrs 26 mins

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.02-1.13 (-1.98%)
At close: 04:00PM EST
56.00 -0.02 (-0.04%)
After hours: 07:46PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202356.0756.3055.1856.0256.023,043,200
Feb 03, 202356.8458.4456.8157.1557.152,661,400
Feb 02, 202358.0058.9257.4358.0158.013,472,500
Feb 01, 202355.6557.4054.8956.9956.993,092,300
Jan 31, 202354.4055.8154.3355.8155.812,720,200
Jan 30, 202354.7555.2054.3454.4354.432,262,300
Jan 27, 202355.1956.0054.8855.5055.502,546,400
Jan 26, 202354.0955.3953.7955.3255.322,710,900
Jan 25, 202352.3253.6051.6653.5753.572,167,700
Jan 24, 202353.8154.2353.0853.3753.372,094,700
Jan 23, 202353.5754.5453.0353.8953.892,593,200
Jan 20, 202350.8853.2550.6453.1853.185,984,700
Jan 19, 202352.1852.5849.5450.5050.505,307,300
Jan 18, 202353.7554.0652.9353.0153.012,238,400
Jan 17, 202354.0054.6253.5053.5353.533,642,600
Jan 13, 202353.6554.4353.3154.0054.003,012,900
Jan 12, 202352.9053.7452.1553.6753.675,687,600
Jan 11, 202350.5952.5050.5952.2352.233,862,000
Jan 10, 202349.3950.3049.3850.1350.132,494,700
Jan 09, 202348.8350.0948.5149.6449.642,929,100
Jan 06, 202347.9748.3347.0148.1848.182,388,600
Jan 05, 202347.7747.9547.2147.4047.402,393,500
Jan 04, 202347.5048.4547.0948.1048.102,865,400
Jan 03, 202347.2947.8246.3146.6846.684,108,200
Dec 30, 202245.8146.5345.7146.4246.421,712,500
Dec 29, 202245.5746.9045.2646.7446.741,417,600
Dec 28, 202245.6546.1545.0345.2045.201,577,900
Dec 27, 202246.5146.6045.7345.8945.892,705,000
Dec 23, 202246.5246.9345.9346.8746.871,666,300
Dec 22, 202246.7347.0645.5046.6146.613,690,700
Dec 21, 202246.9147.9546.6447.6547.653,629,400
Dec 20, 202245.6846.4045.5646.2346.232,568,400
Dec 19, 202246.1946.4745.5146.0046.002,968,600
Dec 16, 202246.7247.1945.7946.5846.584,228,700
Dec 15, 202248.4248.4247.3447.4747.473,034,800
Dec 14, 202249.8550.4548.7849.3549.352,767,600
Dec 13, 202250.5251.4149.2449.9449.942,422,300
Dec 12, 202247.6848.4447.6848.3348.333,005,700
Dec 09, 202248.2248.5847.8648.0048.001,972,500
Dec 08, 202247.6548.3947.6248.2748.273,904,500
Dec 07, 202248.6948.9947.2647.3547.354,520,300
Dec 06, 202249.5049.9148.7749.0549.052,288,400
Dec 05, 202251.8952.0948.9649.5749.572,635,600
Dec 02, 202251.5652.4150.6252.2552.253,864,400
Dec 01, 202252.2152.9550.8852.5552.556,561,400
Nov 30, 202250.8152.0148.7451.9251.928,686,300
Nov 29, 202250.6950.9650.2450.5550.551,833,100
Nov 28, 202251.4551.6450.5050.5550.551,722,600
Nov 25, 202251.7352.1551.3751.8551.85783,400
Nov 23, 202251.6752.3451.6152.0852.081,010,000
Nov 22, 202251.2152.0150.6551.8551.852,914,500
Nov 21, 202251.1551.9250.6751.3351.332,627,900
Nov 18, 202252.7552.7551.4451.8451.841,419,700
Nov 17, 202252.0552.3151.3351.9451.942,576,600
Nov 16, 202253.6753.9452.6453.1453.142,260,200
Nov 15, 202254.9855.7353.5354.1754.173,339,400
Nov 14, 202256.2156.5953.5953.6253.623,105,000
Nov 11, 202256.4357.5555.9457.0857.086,603,000
Nov 10, 202252.9656.4052.7156.3856.386,769,600
Nov 09, 202252.0052.2250.3650.5050.502,475,200
Nov 08, 202252.6353.6151.9052.6652.662,928,100
Nov 07, 202251.9652.9651.6852.5452.543,441,500
Nov 04, 202249.3551.4449.0151.3351.333,009,200
Nov 03, 202248.6549.0947.7948.4848.482,369,900
Nov 02, 202250.1352.1649.4849.8449.843,744,600
Nov 01, 202249.4050.9948.7149.4749.474,136,300
Oct 31, 202248.9749.3448.6148.6348.633,895,200
Oct 28, 202248.7149.4347.8249.3849.384,017,200
Oct 27, 202248.6649.2748.1248.7348.733,330,100
Oct 26, 202247.0748.8546.6448.2448.243,705,200
Oct 25, 202246.3347.6146.3347.2747.275,846,800
Oct 24, 202246.4646.5645.4046.2646.262,729,000
Oct 21, 202244.9046.3444.3246.3446.342,503,300
Oct 20, 202245.7846.5944.6644.9144.912,413,500
Oct 19, 202245.6846.2245.2245.7745.772,258,000
Oct 18, 202246.5846.9645.7346.4446.442,167,700
Oct 17, 202245.7446.0744.9145.1845.182,907,800
Oct 14, 202246.0446.4844.1544.3244.322,805,000
Oct 13, 202242.6645.7441.7745.5245.524,729,800
Oct 12, 202244.0944.7243.5344.3844.383,410,400
Oct 11, 202244.4644.7343.2844.1444.144,993,900
Oct 10, 202245.0345.3143.9844.9944.994,073,600
Oct 07, 202246.0846.4144.7744.9044.904,139,100
Oct 06, 202246.9647.6546.8247.0447.043,630,600
Oct 05, 202246.0047.5046.0047.2947.292,382,100
Oct 04, 202244.9847.5744.9847.3947.395,245,900
Oct 03, 202243.3744.4142.5143.9743.974,196,600
Sept 30, 202243.1744.2542.9343.0043.004,107,100
Sept 29, 202244.1744.3742.7343.3043.304,531,800
Sept 28, 202243.9645.2543.6945.0245.024,032,000
Sept 27, 202244.4844.7743.2043.9343.933,709,800
Sept 26, 202243.3544.6743.2443.6643.665,711,300
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, 202248.6848.7747.3648.5248.526,309,800
Sept 15, 202249.8750.6049.2949.6449.645,377,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...