STOCKS EXTEND LOSSES AS SENTIMENT REMAINS FRAGILE

S&P 500 headed for bear market as losses exceed 20% from all-time high

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	51.67	52.52	49.97	50.51	50.51	2,157,185
May 19, 2022	49.81	51.19	49.75	50.46	50.46	2,884,300
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
May 02, 2022	50.69	52.98	50.55	52.94	52.94	5,681,500
Apr 29, 2022	52.43	53.95	50.82	50.97	50.97	4,619,100
Apr 28, 2022	52.27	53.10	50.01	52.58	52.58	4,756,500
Apr 27, 2022	50.68	52.07	50.41	51.68	51.68	4,228,900
Apr 26, 2022	52.66	52.77	50.65	50.88	50.88	4,870,600
Apr 25, 2022	51.52	53.04	50.90	53.00	53.00	3,805,500
Apr 22, 2022	53.63	53.91	51.68	51.77	51.77	3,101,200
Apr 21, 2022	59.15	59.33	53.41	53.87	53.87	4,008,300
Apr 20, 2022	56.92	58.40	56.58	57.93	57.93	2,122,500
Apr 19, 2022	54.61	56.62	54.26	56.43	56.43	3,427,600
Apr 18, 2022	54.98	55.27	53.88	54.55	54.55	2,725,500
Apr 14, 2022	56.48	56.90	55.18	55.25	55.25	1,825,400
Apr 13, 2022	56.07	56.73	55.63	56.49	56.49	1,572,800
Apr 12, 2022	56.60	57.56	54.90	55.50	55.50	2,903,600
Apr 11, 2022	57.15	57.25	55.84	56.26	56.26	2,885,700
Apr 08, 2022	55.53	58.33	55.50	57.70	57.70	4,032,400
Apr 07, 2022	55.85	56.25	54.35	55.81	55.81	3,540,400
Apr 06, 2022	56.51	56.66	55.31	56.30	56.30	3,142,100
Apr 05, 2022	59.50	59.69	56.65	57.48	57.48	3,073,100
Apr 04, 2022	60.13	61.52	59.71	59.94	59.94	1,912,300
Apr 01, 2022	58.89	60.10	58.55	59.78	59.78	2,667,800
Mar 31, 2022	59.30	60.31	58.45	58.47	58.47	3,452,200
Mar 30, 2022	61.20	61.65	58.81	59.31	59.31	2,692,000
Mar 29, 2022	59.52	62.29	59.52	61.78	61.78	3,417,600
Mar 28, 2022	58.84	59.31	57.29	58.58	58.58	2,485,400
Mar 25, 2022	59.46	59.89	58.15	58.66	58.66	3,898,900
Mar 24, 2022	59.66	59.93	58.80	59.25	59.25	2,469,500
Mar 23, 2022	59.36	60.13	58.73	58.98	58.98	3,282,400
Mar 22, 2022	59.00	60.59	58.84	60.15	60.15	2,841,200
Mar 21, 2022	59.43	60.09	57.82	58.40	58.40	2,401,200
Mar 18, 2022	58.21	59.55	57.50	59.47	59.47	4,677,700
Mar 17, 2022	55.04	57.92	54.70	57.66	57.66	4,110,200
Mar 16, 2022	53.75	55.84	52.91	55.46	55.46	3,462,200
Mar 15, 2022	50.95	52.23	50.55	52.08	52.08	3,419,400
Mar 14, 2022	52.69	53.01	50.55	50.85	50.85	4,425,100
Mar 11, 2022	54.49	54.76	52.22	52.29	52.29	3,386,000
Mar 10, 2022	53.70	54.73	52.93	53.45	53.45	3,426,000
Mar 09, 2022	54.41	55.58	53.70	54.97	54.97	4,897,400
Mar 08, 2022	52.02	53.47	51.10	52.27	52.27	5,375,000
Mar 07, 2022	55.30	55.75	51.10	51.16	51.16	7,045,400
Mar 04, 2022	56.97	57.55	55.25	55.89	55.89	3,637,800
Mar 03, 2022	60.13	60.42	57.52	57.78	57.78	3,816,200
Mar 02, 2022	58.44	60.40	57.69	60.13	60.13	3,548,800
Mar 01, 2022	59.94	60.37	57.47	57.75	57.75	3,078,300
Feb 28, 2022	60.06	61.14	59.62	60.12	60.12	3,509,600
Feb 25, 2022	59.30	61.06	59.21	61.01	61.01	4,212,400
Feb 24, 2022	55.60	59.14	55.11	58.76	58.76	4,292,300
Feb 23, 2022	60.16	61.03	56.78	57.99	57.99	4,226,600
Feb 22, 2022	57.66	59.91	57.66	58.03	58.03	4,641,200
Feb 18, 2022	59.12	59.74	57.88	59.14	59.14	3,921,800
Feb 17, 2022	61.43	61.96	58.34	58.41	58.41	4,065,300
Feb 17, 2022	0.145 Dividend
Feb 16, 2022	62.12	62.51	61.69	62.20	62.06	2,175,500
Feb 15, 2022	62.32	62.82	61.25	62.50	62.35	3,534,700
Feb 14, 2022	62.06	62.73	60.42	60.57	60.43	5,940,300
Feb 11, 2022	66.01	66.25	62.38	62.76	62.61	5,143,900
Feb 10, 2022	67.00	68.82	65.81	66.00	65.85	4,075,500
Feb 09, 2022	67.50	69.30	67.39	68.83	68.67	3,520,400
Feb 08, 2022	67.62	68.65	64.48	66.38	66.23	8,759,600
Feb 07, 2022	70.85	71.61	70.15	70.73	70.57	3,496,000
Feb 04, 2022	70.41	71.58	69.83	70.93	70.76	3,417,500
Feb 03, 2022	71.27	72.17	70.77	70.91	70.74	1,769,900
Feb 02, 2022	73.00	73.30	71.82	73.18	73.01	2,407,800
Feb 01, 2022	71.66	72.48	70.86	72.46	72.29	2,287,800
Jan 31, 2022	68.22	71.22	67.61	71.16	70.99	3,496,700
Jan 28, 2022	66.09	68.23	65.29	68.19	68.03	4,423,200
Jan 27, 2022	66.31	67.72	65.99	66.00	65.85	3,718,100
Jan 26, 2022	66.30	67.16	64.27	64.53	64.38	4,259,400
Jan 25, 2022	63.75	65.83	62.92	64.76	64.61	3,302,500
Jan 24, 2022	64.05	65.69	61.13	65.41	65.26	4,461,000
Jan 21, 2022	66.31	67.63	65.47	65.82	65.67	1,957,200
Jan 20, 2022	67.77	69.46	66.93	67.08	66.92	1,689,500
Jan 19, 2022	68.75	68.95	66.87	66.88	66.72	1,648,000
Jan 18, 2022	68.01	69.15	67.47	67.96	67.80	2,782,900
Jan 14, 2022	68.81	69.66	67.80	69.40	69.24	2,946,500
Jan 13, 2022	72.42	73.28	69.78	69.86	69.70	3,778,900
Jan 12, 2022	72.10	73.10	70.81	72.14	71.97	2,577,900
Jan 11, 2022	69.66	71.98	69.24	71.68	71.51	3,126,800
Jan 10, 2022	69.55	69.55	67.20	69.31	69.15	3,005,600
Jan 07, 2022	70.37	70.68	68.94	69.50	69.34	2,937,600
Jan 06, 2022	70.66	71.05	68.16	70.59	70.43	4,383,300
Jan 05, 2022	74.17	74.29	68.42	68.98	68.82	6,245,900
Jan 04, 2022	74.27	74.70	72.78	74.31	74.14	5,905,500
Jan 03, 2022	74.47	75.19	72.71	73.52	73.35	2,061,700
Dec 31, 2021	74.34	74.84	74.11	74.50	74.33	1,269,600
Dec 30, 2021	74.80	75.83	74.68	74.77	74.60	1,308,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,038.32-143.60(-0.71%)

S&P 5003,840.07-60.72(-1.56%)

DOW30,862.50-390.63(-1.25%)

CAD/USD0.7782-0.0017(-0.2241%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD37,208.23-1,807.63(-4.63%)

STOCKS EXTEND LOSSES AS SENTIMENT REMAINS FRAGILE

KKR & Co. Inc. (KKR)

S&P/TSX
20,038.32
-143.60(-0.71%)

S&P 500
3,840.07
-60.72(-1.56%)

DOW
30,862.50
-390.63(-1.25%)

CAD/USD
0.7782
-0.0017(-0.2241%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
37,208.23
-1,807.63(-4.63%)