KKR - KKR & Co. Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201926.5026.5326.1326.2026.201,630,290
Jul 15, 201926.7626.9426.4026.5426.542,657,100
Jul 12, 201926.4826.8526.3126.7926.793,721,700
Jul 11, 201926.3126.5826.1926.4626.463,863,100
Jul 10, 201926.2326.5125.8826.2126.214,727,900
Jul 09, 201925.2526.1725.1426.0926.094,843,800
Jul 08, 201925.7425.9325.2825.4025.405,764,200
Jul 05, 201925.9626.0025.5725.9425.941,676,200
Jul 03, 201925.7926.0025.7425.9925.992,097,500
Jul 02, 201925.9425.9425.4025.8525.853,352,900
Jul 01, 201925.6025.9425.4425.8825.884,083,200
Jun 28, 201924.9725.2724.8525.2725.274,803,200
Jun 27, 201924.6924.9824.5624.9024.901,731,800
Jun 26, 201924.1724.6024.1024.5324.531,775,200
Jun 25, 201924.1024.5623.7123.9623.963,005,100
Jun 24, 201924.5924.6224.0924.0924.092,371,400
Jun 21, 201924.5824.7924.1324.5924.593,298,600
Jun 20, 201924.5024.9224.3724.6424.642,983,600
Jun 19, 201923.4524.2923.4524.2924.293,615,800
Jun 18, 201923.6023.8023.1023.3823.384,568,800
Jun 17, 201923.7824.0723.5223.5223.523,021,000
Jun 14, 201924.2624.2623.7923.7923.792,282,300
Jun 13, 201924.2724.6424.1124.3124.312,686,600
Jun 12, 201923.9224.1023.6424.1024.102,180,900
Jun 11, 201924.2424.3123.8624.0424.041,538,000
Jun 10, 201924.2124.4123.9223.9623.961,349,000
Jun 07, 201923.8524.0923.7523.9623.961,861,800
Jun 06, 201923.6823.9123.6523.7923.791,509,400
Jun 05, 201923.7223.8123.3123.7123.712,645,600
Jun 04, 201923.1123.5822.8923.5723.572,310,300
Jun 03, 201922.1822.7422.0122.7222.722,953,900
May 31, 201922.9922.9922.2622.2822.283,515,700
May 30, 201923.3123.7023.2123.3823.382,063,300
May 29, 201923.3323.3822.9723.2023.205,013,500
May 28, 201923.9924.0223.4723.5523.554,597,500
May 24, 201924.2124.3223.9523.9923.992,266,800
May 23, 201924.5524.6524.0224.0424.043,364,800
May 22, 201924.8024.9724.7024.9024.903,327,800
May 21, 201924.5125.0024.4724.9724.974,086,400
May 20, 201924.4524.6824.3724.5024.502,187,400
May 17, 201924.4124.7924.3824.6724.672,417,000
May 16, 201924.2324.8424.2324.6624.662,555,800
May 15, 201923.8424.4623.7424.2124.212,684,100
May 14, 201923.4224.1723.4024.0924.092,402,900
May 13, 201923.6323.7523.1323.2923.294,099,100
May 10, 201923.6724.3023.5524.1524.152,179,800
May 10, 20190.125 Dividend
May 09, 201923.5124.0023.1123.9223.803,071,000
May 08, 201923.8824.1123.7223.7623.642,215,700
May 07, 201924.0024.1923.6723.9123.793,006,300
May 06, 201924.0524.2423.8224.1624.032,755,600
May 03, 201924.2824.6824.1824.6724.542,401,500
May 02, 201923.9824.3423.8124.2224.095,261,000
May 01, 201924.6725.3224.6324.6424.513,373,000
Apr 30, 201924.8825.0024.1724.4524.324,546,000
Apr 29, 201924.5924.8924.4924.8124.683,364,900
Apr 26, 201924.0024.5923.9224.5624.433,173,000
Apr 25, 201924.0024.1923.6424.1123.982,720,000
Apr 24, 201923.7823.9723.5823.8323.711,820,800
Apr 23, 201923.4423.9123.0323.7823.663,070,200
Apr 22, 201923.6723.8023.4223.4223.302,361,000
Apr 18, 201923.6523.9823.4923.7623.645,132,100
Apr 17, 201924.0024.0323.3423.4723.352,880,800
Apr 16, 201923.4223.8823.4023.8623.743,874,300
Apr 15, 201923.4923.5123.2823.3523.232,374,400
Apr 12, 201923.2923.5323.2523.3423.221,845,000
Apr 11, 201923.0723.2522.8322.9722.851,102,600
Apr 10, 201922.9323.1022.8223.0722.952,638,700
Apr 09, 201923.5123.5122.8922.9022.782,387,300
Apr 08, 201923.7323.7823.5423.6523.531,860,700
Apr 05, 201923.7123.9823.6823.8023.681,837,000
Apr 04, 201923.6023.7123.4123.6523.532,367,100
Apr 03, 201923.4423.7323.2923.5923.473,445,100
Apr 02, 201923.7523.8923.1623.2523.134,380,100
Apr 01, 201923.7224.2323.6024.1324.001,780,800
Mar 29, 201923.5023.6023.1523.4923.372,376,500
Mar 28, 201923.2023.4823.1023.2623.141,926,300
Mar 27, 201923.6924.0423.1823.2223.101,877,100
Mar 26, 201923.8123.8923.4223.6923.572,242,800
Mar 25, 201923.6323.6423.1723.5623.443,002,100
Mar 22, 201924.2924.4123.5023.6623.543,757,900
Mar 21, 201923.9824.7023.9024.5224.391,987,300
Mar 20, 201924.0424.2023.7624.0823.953,031,800
Mar 19, 201924.6224.6224.0624.2124.084,030,100
Mar 18, 201924.2624.5824.2324.5124.382,510,000
Mar 15, 201924.2224.2723.9624.1624.032,766,000
Mar 14, 201923.8424.4123.6824.1424.015,826,400
Mar 13, 201923.2623.8823.1523.8223.703,551,800
Mar 12, 201923.0723.1923.0023.1923.072,896,600
Mar 11, 201922.5023.0122.4522.9622.842,366,200
Mar 08, 201922.4822.5622.2022.3922.273,520,200
Mar 07, 201922.7722.7722.4122.7222.604,098,000
Mar 06, 201922.8823.0522.6622.7722.654,505,200
Mar 05, 201923.0723.1322.8022.8722.754,913,300
Mar 04, 201922.6223.2322.5823.0822.969,179,800
Mar 01, 201922.4622.9322.4622.5622.444,927,100
Feb 28, 201922.7222.8522.2122.2322.1121,589,600
Feb 27, 201922.7922.8322.3422.8322.715,602,800
Feb 26, 201922.6322.9022.3222.7922.677,008,500
Feb 25, 201923.4323.7122.7422.7922.675,350,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...