U.S. markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.69+0.40 (+0.72%)
At close: 4:00PM EDT
55.50 -0.19 (-0.34%)
After hours: 04:43PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202155.3055.8154.6755.6955.691,727,851
Jun 14, 202156.5656.7055.2755.2955.293,437,500
Jun 11, 202156.3356.5155.8356.5056.503,216,400
Jun 10, 202155.6856.3655.3956.0256.023,052,100
Jun 09, 202155.2755.6855.0755.2855.283,343,500
Jun 08, 202154.2255.3753.8855.3055.303,799,900
Jun 07, 202155.4455.5553.9254.1354.133,537,600
Jun 04, 202155.6455.9355.0655.4055.401,257,300
Jun 03, 202154.6755.7354.5055.5955.592,057,600
Jun 02, 202155.7355.8254.9555.0055.001,838,200
Jun 01, 202156.3356.6955.6855.7355.732,059,700
May 28, 202155.8655.9355.2955.6955.692,247,000
May 27, 202155.5055.8855.2555.7055.703,960,200
May 26, 202155.5055.7355.1855.5355.532,751,200
May 25, 202155.6656.3955.5355.5855.583,121,700
May 24, 202155.5055.6454.8955.3255.322,066,300
May 21, 202155.6655.8555.1055.2455.242,281,800
May 20, 202155.0055.8054.9155.3955.392,200,300
May 19, 202154.1254.8453.7854.8054.801,700,200
May 18, 202155.6556.0054.9554.9954.992,849,100
May 17, 202155.9256.1755.1455.4455.441,987,500
May 14, 202155.3356.3655.0056.1456.142,314,900
May 14, 20210.145 Dividend
May 13, 202154.3555.3254.2755.1254.972,754,500
May 12, 202156.1056.3253.9754.1053.962,907,000
May 11, 202156.2957.0055.7456.2756.122,471,500
May 10, 202158.6558.7857.0857.0956.942,746,900
May 07, 202157.5959.1557.3358.7258.572,574,700
May 06, 202158.2358.6455.5857.6857.534,897,900
May 05, 202156.3258.1856.3258.1157.962,251,600
May 04, 202155.7556.9155.2955.6355.483,106,500
May 03, 202157.0157.0556.2756.2756.122,123,100
Apr 30, 202156.8056.9156.1056.5856.433,011,500
Apr 29, 202157.1857.1856.2356.8156.661,877,900
Apr 28, 202156.6756.7756.3956.7156.561,414,900
Apr 27, 202155.6956.6755.4656.6456.491,252,700
Apr 26, 202155.2155.6254.8655.5755.421,882,800
Apr 23, 202153.8755.3353.7155.1054.962,142,100
Apr 22, 202153.2654.1352.9553.7253.582,923,700
Apr 21, 202152.6253.1452.2653.1052.961,843,500
Apr 20, 202152.9053.1952.2252.6052.462,787,600
Apr 19, 202153.2853.5353.0253.3153.171,821,700
Apr 16, 202153.0453.5052.5653.3153.172,430,800
Apr 15, 202153.5553.6652.6952.9252.782,103,300
Apr 14, 202152.4053.5352.3353.1152.973,594,000
Apr 13, 202152.0452.5251.2952.0351.893,359,100
Apr 12, 202151.0852.1450.8852.0151.872,191,500
Apr 09, 202151.8551.8550.6151.3351.192,361,600
Apr 08, 202151.3051.7251.0051.6151.471,642,800
Apr 07, 202151.1851.4350.7251.0550.921,683,700
Apr 06, 202151.0251.3750.7651.1851.051,792,400
Apr 05, 202150.7451.2550.7451.1651.031,890,300
Apr 01, 202149.5550.3949.3050.3550.222,397,400
Mar 31, 202149.2749.6248.8148.8548.722,853,700
Mar 30, 202148.3449.2848.3449.1949.061,916,400
Mar 29, 202148.0948.9147.9448.5448.412,659,200
Mar 26, 202148.3048.8647.7948.4748.342,484,500
Mar 25, 202147.5147.9946.9547.9247.791,844,200
Mar 24, 202148.2048.8347.9247.9847.852,082,100
Mar 23, 202148.7148.7547.7947.8747.742,008,900
Mar 22, 202148.1249.0747.8948.7648.632,296,500
Mar 19, 202147.6248.3347.3948.2048.073,308,300
Mar 18, 202148.7148.9347.6547.8147.682,144,000
Mar 17, 202149.0749.1248.1348.9848.851,856,900
Mar 16, 202149.3249.7948.5248.9348.802,386,300
Mar 15, 202148.7649.3648.1849.3549.223,266,300
Mar 12, 202148.1048.4347.4748.4348.302,792,400
Mar 11, 202148.0748.4847.7848.2148.083,912,600
Mar 10, 202147.5248.0947.1347.7747.642,142,700
Mar 09, 202147.5047.7346.7947.0746.953,459,200
Mar 08, 202147.0047.3946.4347.0846.964,613,600
Mar 05, 202147.0047.1445.6146.9046.783,369,100
Mar 04, 202146.7547.3145.9646.6946.574,232,300
Mar 03, 202146.6347.1046.1547.0146.893,674,900
Mar 02, 202146.1146.5745.8346.4546.332,807,700
Mar 01, 202146.0046.4645.8546.3046.183,696,100
Feb 26, 202145.0045.9944.3645.5645.444,906,400
Feb 25, 202145.2545.6044.1944.9644.844,421,300
Feb 24, 202145.0045.6044.5745.4445.324,511,600
Feb 23, 202145.2445.3243.6845.1245.005,657,600
Feb 22, 202146.2846.4745.2845.3545.234,831,700
Feb 19, 202147.2547.5346.6446.7746.652,189,700
Feb 19, 20210.135 Dividend
Feb 18, 202147.4547.7747.0847.0946.832,501,700
Feb 17, 202147.4848.0647.1047.5547.291,950,900
Feb 16, 202148.6748.8147.9147.9547.693,033,100
Feb 12, 202147.7048.3647.7048.2147.952,452,400
Feb 11, 202148.6648.8047.9048.2147.954,170,400
Feb 10, 202148.5549.2947.6048.5648.293,025,800
Feb 09, 202145.0047.3244.8046.5546.294,149,000
Feb 08, 202145.1445.4344.5245.2745.023,532,500
Feb 05, 202144.1244.6644.0144.6544.402,497,800
Feb 04, 202142.2243.8642.1143.8643.623,781,700
Feb 03, 202142.1542.4941.9042.1041.872,728,400
Feb 02, 202141.0942.5140.9642.3142.082,545,000
Feb 01, 202139.2540.8639.2240.4440.221,844,700
Jan 29, 202138.6339.3438.1738.9538.743,789,500
Jan 28, 202137.9939.3237.6538.9438.732,067,000
Jan 27, 202138.2538.5137.4937.5637.352,888,800
Jan 26, 202139.9440.0039.0639.1538.942,703,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...