KRC - Kilroy Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201974.7275.6774.4775.3475.34483,700
Apr 17, 201975.5175.5174.0074.5774.57495,000
Apr 16, 201977.0977.3274.9975.3075.30540,500
Apr 15, 201977.2377.3676.5977.0677.06244,500
Apr 12, 201976.6177.2776.1177.1577.15527,800
Apr 11, 201976.4376.5475.9276.5276.52305,000
Apr 10, 201975.9476.5475.7876.4176.41454,600
Apr 09, 201976.3876.8475.7675.8075.80536,900
Apr 08, 201976.6176.6576.0276.5276.52501,900
Apr 05, 201976.5776.8376.1576.5676.56465,200
Apr 04, 201976.4276.4975.8476.4576.45433,700
Apr 03, 201975.9276.2775.2876.2776.27475,900
Apr 02, 201975.7175.9774.7275.8875.88589,500
Apr 01, 201976.0176.1374.6375.7075.70537,100
Mar 29, 201976.7076.7075.8275.9675.96994,300
Mar 28, 201975.9876.5675.6876.5076.50518,400
Mar 28, 20190.455 Dividend
Mar 27, 201976.4876.6176.0976.2575.79656,100
Mar 26, 201976.0376.5275.8076.4876.02368,000
Mar 25, 201976.1276.3175.6075.8075.35393,800
Mar 22, 201976.2376.9675.9576.1075.65625,300
Mar 21, 201975.1076.5775.0376.3875.92688,300
Mar 20, 201974.1875.2573.7974.9874.53646,300
Mar 19, 201975.0675.1273.9674.2473.80441,000
Mar 18, 201974.9075.4674.3574.8774.42662,700
Mar 15, 201975.5775.8874.7674.8074.35836,600
Mar 14, 201975.1175.5274.8575.4875.03579,700
Mar 13, 201975.1975.5274.8974.9174.46726,900
Mar 12, 201975.1075.4974.8574.9874.53385,800
Mar 11, 201974.6775.1674.2874.9974.54388,100
Mar 08, 201973.5574.2173.5573.9573.51201,200
Mar 07, 201974.0874.5373.6073.8473.40388,400
Mar 06, 201974.7474.9473.9673.9773.53597,500
Mar 05, 201974.0475.4074.0474.7474.29810,100
Mar 04, 201974.3974.4573.3574.1073.661,065,000
Mar 01, 201974.3674.3673.2773.9073.46714,500
Feb 28, 201974.3575.2173.6773.7173.271,222,500
Feb 27, 201974.1574.4373.4474.3773.93351,500
Feb 26, 201974.8174.8274.1574.5574.11320,300
Feb 25, 201975.0075.0774.2274.7174.26463,700
Feb 22, 201974.1274.8773.9274.8574.40420,300
Feb 21, 201974.1074.2273.3474.0273.58372,000
Feb 20, 201974.4574.4873.3774.2173.77598,900
Feb 19, 201973.7574.8573.5674.5774.13425,300
Feb 15, 201973.6274.2573.2173.9773.53376,500
Feb 14, 201973.2473.7172.9073.3972.95588,500
Feb 13, 201972.3073.4672.2173.2872.84412,400
Feb 12, 201972.9572.9871.9772.4372.00357,800
Feb 11, 201972.3672.8471.8572.5972.16486,500
Feb 08, 201972.6573.4071.8372.3671.93517,700
Feb 07, 201971.1273.2070.7773.1372.69777,400
Feb 06, 201971.8271.8270.8271.4070.97810,600
Feb 05, 201971.5771.9570.0671.7471.31780,100
Feb 04, 201969.6670.5968.8370.5370.11748,400
Feb 01, 201970.4770.5868.2669.8969.47730,500
Jan 31, 201969.9270.6869.2070.4670.04419,900
Jan 30, 201969.9770.7869.6270.0969.67428,600
Jan 29, 201969.0169.7868.3269.6469.22654,500
Jan 28, 201968.2369.0068.0568.8768.46418,300
Jan 25, 201967.8468.6467.3268.5668.15594,800
Jan 24, 201967.8468.2167.4167.6167.21440,900
Jan 23, 201968.2168.2167.2367.8867.47723,600
Jan 22, 201968.1868.5067.3267.9767.561,155,900
Jan 18, 201968.1668.3567.2568.2867.87572,100
Jan 17, 201967.6068.3867.4768.0267.61400,200
Jan 16, 201967.6068.4766.6967.6567.25666,000
Jan 15, 201967.1467.8666.9567.6967.29456,500
Jan 14, 201966.8567.1866.4566.9966.59402,000
Jan 11, 201966.7867.0865.9167.0666.66440,400
Jan 10, 201965.4266.8965.1866.7866.38432,200
Jan 09, 201965.0965.7164.2865.4865.09425,700
Jan 08, 201963.8765.0263.6764.7364.34579,800
Jan 07, 201962.6163.6962.5263.3662.98489,100
Jan 04, 201961.9463.2961.8562.4362.06438,800
Jan 03, 201961.4462.4360.9561.6061.23496,100
Jan 02, 201962.1562.1560.8761.4461.07587,400
Dec 31, 201862.1162.8861.0662.8862.50523,300
Dec 28, 201862.0462.2660.9161.9561.58442,600
Dec 28, 20180.455 Dividend
Dec 27, 201861.1762.0459.9662.0061.18412,900
Dec 26, 201859.6961.7859.0561.7260.90564,100
Dec 24, 201862.5762.9959.2959.4658.671,045,000
Dec 21, 201862.7764.2262.4462.7961.961,898,900
Dec 20, 201863.1263.4461.6562.6261.79681,700
Dec 19, 201863.9864.2062.7263.1562.31784,800
Dec 18, 201863.8964.2963.4463.9763.12812,600
Dec 17, 201865.9866.1663.4263.5462.70913,900
Dec 14, 201866.3966.6165.5465.8865.01413,400
Dec 13, 201865.7767.1565.7766.5665.68459,900
Dec 12, 201867.4367.7265.7165.8364.96539,700
Dec 11, 201869.5869.9166.9866.9866.09842,100
Dec 10, 201870.7370.7769.1069.3068.38783,200
Dec 07, 201870.8271.5370.1370.6769.73962,700
Dec 06, 201868.3771.2267.7471.1170.17600,300
Dec 04, 201870.3270.9069.0569.0968.17415,100
Dec 03, 201870.7171.1169.9070.5369.59347,100
Nov 30, 201869.7070.2969.1570.0969.161,086,500
Nov 29, 201869.1869.8868.6869.5068.58508,200
Nov 28, 201868.3269.4068.2069.3868.46269,800
Nov 27, 201868.0468.5767.6868.3867.47304,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...