KRC - Kilroy Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201977.5277.6076.9077.3677.36534,200
Jun 13, 201976.3677.6176.0177.5677.56479,000
Jun 12, 201974.9876.3574.3476.2376.23438,500
Jun 11, 201975.7575.7574.3074.8174.81443,100
Jun 10, 201975.7275.7275.0675.4375.43335,200
Jun 07, 201976.1876.4475.5375.6275.62299,600
Jun 06, 201975.2875.6974.5375.5675.56528,000
Jun 05, 201973.5875.1973.2075.1875.18565,200
Jun 04, 201973.5473.8372.3673.3773.37496,900
Jun 03, 201974.0174.3873.1573.4873.48617,600
May 31, 201973.2374.3372.8673.7173.71469,400
May 30, 201973.3974.1673.2673.7373.73439,600
May 29, 201974.0674.5273.0773.4373.43791,900
May 28, 201975.6475.9274.5774.5774.57575,700
May 24, 201975.1775.8175.1375.3275.32485,400
May 23, 201975.8075.9074.8575.1075.10948,700
May 22, 201976.8976.9675.9476.2476.24599,200
May 21, 201976.4176.9676.2676.9276.92323,500
May 20, 201977.0677.1675.6876.1776.17549,700
May 17, 201976.8177.2176.3377.1077.10536,500
May 16, 201977.1677.6776.7777.2877.28380,700
May 15, 201976.6277.2876.5077.0977.09575,400
May 14, 201976.6376.9376.3076.7376.73428,800
May 13, 201976.5977.1576.1876.3576.35468,900
May 10, 201976.5477.7976.0677.5077.50428,300
May 09, 201976.1976.5575.5276.5276.52335,000
May 08, 201976.5777.0776.1776.2776.27333,900
May 07, 201977.5577.8775.7176.2576.25460,900
May 06, 201977.2977.9476.9677.7777.77490,800
May 03, 201977.2677.9876.5577.9077.90467,700
May 02, 201977.3277.8276.5276.9276.92485,500
May 01, 201977.0278.2176.9777.3277.32389,800
Apr 30, 201976.7577.5176.6176.9176.91465,900
Apr 29, 201977.7978.0076.5676.7576.75287,700
Apr 26, 201977.3577.8477.0977.7077.70361,100
Apr 25, 201976.6277.3276.1477.0477.04353,900
Apr 24, 201976.0177.0275.8476.9076.90387,300
Apr 23, 201975.0476.1374.8875.8175.81433,700
Apr 22, 201975.1875.2673.6874.7174.71536,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...