KKR - KKR & Co. Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201923.7123.9322.9723.3523.235,078,300
Feb 21, 201923.6523.7123.3923.6623.543,911,500
Feb 20, 201923.6223.9323.4523.6523.534,614,400
Feb 19, 201923.4623.7623.1223.7023.584,375,000
Feb 15, 201923.6423.7023.4523.5323.412,862,600
Feb 14, 201923.4523.6223.1723.3923.276,795,700
Feb 13, 201923.7323.8923.2823.5023.383,430,900
Feb 12, 201923.4823.8223.4823.6123.494,946,300
Feb 11, 201923.1923.5023.1423.4423.323,647,300
Feb 08, 201922.9323.1722.6523.1723.054,056,400
Feb 08, 20190.125 Dividend
Feb 07, 201923.0723.2622.1823.2523.005,748,200
Feb 06, 201923.6023.7923.1423.2422.993,549,600
Feb 05, 201923.7023.7823.2123.7423.494,762,700
Feb 04, 201923.6423.7923.1823.7123.463,669,100
Feb 01, 201922.7823.8622.6823.4823.235,706,800
Jan 31, 201922.4022.9122.2922.4522.215,156,400
Jan 30, 201922.5822.6622.1922.5622.324,613,400
Jan 29, 201922.7522.8922.4222.4622.222,336,100
Jan 28, 201922.5322.8522.4922.7822.542,458,400
Jan 25, 201922.6122.9622.5022.8322.592,803,300
Jan 24, 201922.2522.5722.1422.3622.121,896,900
Jan 23, 201922.2322.4621.9522.2922.052,966,400
Jan 22, 201922.4822.9522.0122.1621.933,819,700
Jan 18, 201922.7722.9122.5222.8222.585,189,600
Jan 17, 201921.9722.8221.9622.6522.417,132,500
Jan 16, 201921.6522.4321.6422.2522.016,745,300
Jan 15, 201920.7421.1420.7421.1020.882,317,100
Jan 14, 201920.7221.0520.6820.7620.542,585,900
Jan 11, 201920.9521.1520.7020.9020.683,045,400
Jan 10, 201921.1721.5121.0621.1220.902,783,100
Jan 09, 201921.3021.7221.0521.4821.253,598,700
Jan 08, 201920.9121.2320.7721.1320.914,254,300
Jan 07, 201920.0020.7019.8720.6920.474,546,100
Jan 04, 201919.0520.1419.0120.0019.796,077,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...