KRC Historical Prices | Kilroy Realty Corporation Commo Stock

Dow

0.50% Nasdaq

0.34%

Kilroy Realty Corp. (KRC)

-NYSE

59.75 1.03(1.75%) 2:14PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	58.68	58.98	58.51	58.72	415,100	58.72
May 17, 2013	58.75	58.93	58.40	58.67	240,900	58.67
May 16, 2013	58.79	59.29	58.21	58.46	288,200	58.46
May 15, 2013	58.26	58.94	57.90	58.93	440,300	58.93
May 14, 2013	58.08	58.76	58.08	58.25	362,000	58.25
May 13, 2013	58.02	58.21	57.75	58.00	246,300	58.00
May 10, 2013	57.77	57.93	57.23	57.91	284,400	57.91
May 9, 2013	57.88	57.88	57.25	57.58	412,300	57.58
May 8, 2013	57.31	57.86	57.14	57.73	502,300	57.73
May 7, 2013	56.66	57.31	56.66	57.25	223,700	57.25
May 6, 2013	56.58	57.06	56.54	56.75	269,200	56.75
May 3, 2013	56.62	56.90	56.44	56.67	535,200	56.67
May 2, 2013	55.86	56.52	55.86	56.40	414,200	56.40
May 1, 2013	55.90	57.32	55.59	55.89	516,800	55.89
Apr 30, 2013	55.55	56.59	55.39	56.59	640,600	56.59
Apr 29, 2013	54.81	55.37	54.51	55.18	338,700	55.18
Apr 26, 2013	54.77	54.92	54.20	54.55	397,700	54.55
Apr 25, 2013	55.25	55.42	54.49	54.87	262,500	54.87
Apr 24, 2013	54.79	55.39	54.73	55.28	433,800	55.28
Apr 23, 2013	54.61	54.87	54.37	54.72	287,100	54.72
Apr 22, 2013	54.54	54.60	53.82	54.36	256,500	54.36
Apr 19, 2013	54.06	54.45	53.85	54.42	319,900	54.42
Apr 18, 2013	53.85	53.96	53.25	53.87	419,900	53.87
Apr 17, 2013	54.06	54.11	53.44	53.83	427,400	53.83
Apr 16, 2013	53.60	54.49	53.39	54.47	498,400	54.47
Apr 15, 2013	54.08	54.39	53.32	53.47	582,400	53.47
Apr 12, 2013	53.94	54.43	53.76	54.41	418,000	54.41
Apr 11, 2013	53.54	54.59	53.54	54.03	567,400	54.03
Apr 10, 2013	53.11	53.82	53.00	53.60	654,700	53.60
Apr 9, 2013	53.25	53.38	52.89	52.97	445,200	52.97
Apr 8, 2013	53.01	53.30	52.59	53.22	532,600	53.22
Apr 5, 2013	52.43	53.15	52.37	53.07	443,900	53.07
Apr 4, 2013	52.33	53.09	52.26	53.05	358,400	53.05
Apr 3, 2013	52.63	52.78	52.05	52.18	358,500	52.18
Apr 2, 2013	52.51	52.89	52.44	52.61	359,100	52.61
Apr 1, 2013	52.51	52.71	52.26	52.51	532,200	52.51
Mar 28, 2013	52.20	52.47	52.05	52.40	494,600	52.40
Mar 27, 2013	52.09	52.19	51.69	52.15	420,700	52.15
Mar 26, 2013	52.03	52.42	52.02	52.24	417,100	52.24
Mar 26, 2013	0.35 Dividend
Mar 25, 2013	52.44	52.56	52.03	52.15	622,200	51.80
Mar 22, 2013	52.47	52.70	52.02	52.10	768,000	51.75
Mar 21, 2013	52.46	52.75	52.15	52.19	604,800	51.84
Mar 20, 2013	52.84	52.85	52.40	52.58	472,200	52.23
Mar 19, 2013	53.00	53.04	52.20	52.57	482,800	52.22
Mar 18, 2013	53.26	53.70	52.71	52.86	1,155,600	52.51
Mar 15, 2013	53.76	53.84	53.42	53.60	1,206,500	53.24
Mar 14, 2013	53.33	54.04	53.27	53.93	377,300	53.57
Mar 13, 2013	53.28	53.41	53.05	53.27	854,700	52.91
Mar 12, 2013	53.81	53.81	53.07	53.20	687,000	52.84
Mar 11, 2013	54.00	54.03	53.52	53.60	473,500	53.24
Mar 8, 2013	53.75	54.02	53.28	53.99	349,500	53.63
Mar 7, 2013	53.95	54.12	53.58	53.73	547,800	53.37
Mar 6, 2013	53.97	54.09	53.42	53.97	549,900	53.61
Mar 5, 2013	53.71	54.07	53.32	53.84	451,900	53.48
Mar 4, 2013	52.61	53.46	52.51	53.43	806,700	53.07
Mar 1, 2013	52.47	52.84	52.15	52.80	1,361,400	52.45
Feb 28, 2013	52.06	52.78	51.98	52.76	11,855,100	52.41
Feb 27, 2013	51.44	52.47	51.38	52.15	662,100	51.80
Feb 26, 2013	51.67	52.03	51.15	51.50	555,300	51.15
Feb 25, 2013	52.08	52.15	51.24	51.24	781,000	50.90
Feb 22, 2013	52.04	52.28	51.89	52.00	764,900	51.65
Feb 21, 2013	51.70	51.84	51.02	51.33	546,100	50.99
Feb 20, 2013	51.97	52.45	51.63	51.82	493,400	51.47
Feb 19, 2013	51.24	52.03	51.20	52.03	422,300	51.68
Feb 15, 2013	51.42	51.74	51.11	51.43	314,400	51.08
Feb 14, 2013	51.44	51.66	51.33	51.51	213,300	51.16
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KRC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Kilroy Realty Corp. (KRC)