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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	56.07	56.30	55.18	56.02	56.02	3,043,200
Feb 03, 2023	56.84	58.44	56.81	57.15	57.15	2,661,400
Feb 02, 2023	58.00	58.92	57.43	58.01	58.01	3,472,500
Feb 01, 2023	55.65	57.40	54.89	56.99	56.99	3,092,300
Jan 31, 2023	54.40	55.81	54.33	55.81	55.81	2,720,200
Jan 30, 2023	54.75	55.20	54.34	54.43	54.43	2,262,300
Jan 27, 2023	55.19	56.00	54.88	55.50	55.50	2,546,400
Jan 26, 2023	54.09	55.39	53.79	55.32	55.32	2,710,900
Jan 25, 2023	52.32	53.60	51.66	53.57	53.57	2,167,700
Jan 24, 2023	53.81	54.23	53.08	53.37	53.37	2,094,700
Jan 23, 2023	53.57	54.54	53.03	53.89	53.89	2,593,200
Jan 20, 2023	50.88	53.25	50.64	53.18	53.18	5,984,700
Jan 19, 2023	52.18	52.58	49.54	50.50	50.50	5,307,300
Jan 18, 2023	53.75	54.06	52.93	53.01	53.01	2,238,400
Jan 17, 2023	54.00	54.62	53.50	53.53	53.53	3,642,600
Jan 13, 2023	53.65	54.43	53.31	54.00	54.00	3,012,900
Jan 12, 2023	52.90	53.74	52.15	53.67	53.67	5,687,600
Jan 11, 2023	50.59	52.50	50.59	52.23	52.23	3,862,000
Jan 10, 2023	49.39	50.30	49.38	50.13	50.13	2,494,700
Jan 09, 2023	48.83	50.09	48.51	49.64	49.64	2,929,100
Jan 06, 2023	47.97	48.33	47.01	48.18	48.18	2,388,600
Jan 05, 2023	47.77	47.95	47.21	47.40	47.40	2,393,500
Jan 04, 2023	47.50	48.45	47.09	48.10	48.10	2,865,400
Jan 03, 2023	47.29	47.82	46.31	46.68	46.68	4,108,200
Dec 30, 2022	45.81	46.53	45.71	46.42	46.42	1,712,500
Dec 29, 2022	45.57	46.90	45.26	46.74	46.74	1,417,600
Dec 28, 2022	45.65	46.15	45.03	45.20	45.20	1,577,900
Dec 27, 2022	46.51	46.60	45.73	45.89	45.89	2,705,000
Dec 23, 2022	46.52	46.93	45.93	46.87	46.87	1,666,300
Dec 22, 2022	46.73	47.06	45.50	46.61	46.61	3,690,700
Dec 21, 2022	46.91	47.95	46.64	47.65	47.65	3,629,400
Dec 20, 2022	45.68	46.40	45.56	46.23	46.23	2,568,400
Dec 19, 2022	46.19	46.47	45.51	46.00	46.00	2,968,600
Dec 16, 2022	46.72	47.19	45.79	46.58	46.58	4,228,700
Dec 15, 2022	48.42	48.42	47.34	47.47	47.47	3,034,800
Dec 14, 2022	49.85	50.45	48.78	49.35	49.35	2,767,600
Dec 13, 2022	50.52	51.41	49.24	49.94	49.94	2,422,300
Dec 12, 2022	47.68	48.44	47.68	48.33	48.33	3,005,700
Dec 09, 2022	48.22	48.58	47.86	48.00	48.00	1,972,500
Dec 08, 2022	47.65	48.39	47.62	48.27	48.27	3,904,500
Dec 07, 2022	48.69	48.99	47.26	47.35	47.35	4,520,300
Dec 06, 2022	49.50	49.91	48.77	49.05	49.05	2,288,400
Dec 05, 2022	51.89	52.09	48.96	49.57	49.57	2,635,600
Dec 02, 2022	51.56	52.41	50.62	52.25	52.25	3,864,400
Dec 01, 2022	52.21	52.95	50.88	52.55	52.55	6,561,400
Nov 30, 2022	50.81	52.01	48.74	51.92	51.92	8,686,300
Nov 29, 2022	50.69	50.96	50.24	50.55	50.55	1,833,100
Nov 28, 2022	51.45	51.64	50.50	50.55	50.55	1,722,600
Nov 25, 2022	51.73	52.15	51.37	51.85	51.85	783,400
Nov 23, 2022	51.67	52.34	51.61	52.08	52.08	1,010,000
Nov 22, 2022	51.21	52.01	50.65	51.85	51.85	2,914,500
Nov 21, 2022	51.15	51.92	50.67	51.33	51.33	2,627,900
Nov 18, 2022	52.75	52.75	51.44	51.84	51.84	1,419,700
Nov 17, 2022	52.05	52.31	51.33	51.94	51.94	2,576,600
Nov 16, 2022	53.67	53.94	52.64	53.14	53.14	2,260,200
Nov 15, 2022	54.98	55.73	53.53	54.17	54.17	3,339,400
Nov 14, 2022	56.21	56.59	53.59	53.62	53.62	3,105,000
Nov 11, 2022	56.43	57.55	55.94	57.08	57.08	6,603,000
Nov 10, 2022	52.96	56.40	52.71	56.38	56.38	6,769,600
Nov 09, 2022	52.00	52.22	50.36	50.50	50.50	2,475,200
Nov 08, 2022	52.63	53.61	51.90	52.66	52.66	2,928,100
Nov 07, 2022	51.96	52.96	51.68	52.54	52.54	3,441,500
Nov 04, 2022	49.35	51.44	49.01	51.33	51.33	3,009,200
Nov 03, 2022	48.65	49.09	47.79	48.48	48.48	2,369,900
Nov 02, 2022	50.13	52.16	49.48	49.84	49.84	3,744,600
Nov 01, 2022	49.40	50.99	48.71	49.47	49.47	4,136,300
Oct 31, 2022	48.97	49.34	48.61	48.63	48.63	3,895,200
Oct 28, 2022	48.71	49.43	47.82	49.38	49.38	4,017,200
Oct 27, 2022	48.66	49.27	48.12	48.73	48.73	3,330,100
Oct 26, 2022	47.07	48.85	46.64	48.24	48.24	3,705,200
Oct 25, 2022	46.33	47.61	46.33	47.27	47.27	5,846,800
Oct 24, 2022	46.46	46.56	45.40	46.26	46.26	2,729,000
Oct 21, 2022	44.90	46.34	44.32	46.34	46.34	2,503,300
Oct 20, 2022	45.78	46.59	44.66	44.91	44.91	2,413,500
Oct 19, 2022	45.68	46.22	45.22	45.77	45.77	2,258,000
Oct 18, 2022	46.58	46.96	45.73	46.44	46.44	2,167,700
Oct 17, 2022	45.74	46.07	44.91	45.18	45.18	2,907,800
Oct 14, 2022	46.04	46.48	44.15	44.32	44.32	2,805,000
Oct 13, 2022	42.66	45.74	41.77	45.52	45.52	4,729,800
Oct 12, 2022	44.09	44.72	43.53	44.38	44.38	3,410,400
Oct 11, 2022	44.46	44.73	43.28	44.14	44.14	4,993,900
Oct 10, 2022	45.03	45.31	43.98	44.99	44.99	4,073,600
Oct 07, 2022	46.08	46.41	44.77	44.90	44.90	4,139,100
Oct 06, 2022	46.96	47.65	46.82	47.04	47.04	3,630,600
Oct 05, 2022	46.00	47.50	46.00	47.29	47.29	2,382,100
Oct 04, 2022	44.98	47.57	44.98	47.39	47.39	5,245,900
Oct 03, 2022	43.37	44.41	42.51	43.97	43.97	4,196,600
Sept 30, 2022	43.17	44.25	42.93	43.00	43.00	4,107,100
Sept 29, 2022	44.17	44.37	42.73	43.30	43.30	4,531,800
Sept 28, 2022	43.96	45.25	43.69	45.02	45.02	4,032,000
Sept 27, 2022	44.48	44.77	43.20	43.93	43.93	3,709,800
Sept 26, 2022	43.35	44.67	43.24	43.66	43.66	5,711,300
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	6,309,800
Sept 15, 2022	49.87	50.60	49.29	49.64	49.64	5,377,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7457+0.0020(+0.2640%)

CRUDE OIL75.43+1.32(+1.78%)

BTC-CAD30,874.05+71.10(+0.23%)

KKR & Co. Inc. (KKR)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7457
+0.0020(+0.2640%)

CRUDE OIL
75.43
+1.32(+1.78%)

BTC-CAD
30,874.05
+71.10(+0.23%)