KKR - KKR & Co. Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201929.9429.9729.7929.8629.86377,420
Nov 14, 201929.4029.9329.3529.8029.802,050,500
Nov 13, 201929.3029.5129.1029.4029.401,350,500
Nov 12, 201929.2229.5929.1629.4229.422,874,900
Nov 11, 201929.0029.4428.8629.2629.261,244,500
Nov 08, 201929.0029.4028.8629.1529.15997,800
Nov 07, 201929.3329.6128.9429.0529.052,310,100
Nov 07, 20190.125 Dividend
Nov 06, 201929.3429.5329.1529.3029.172,546,700
Nov 05, 201929.1729.7529.1129.3629.233,743,200
Nov 04, 201929.5529.5728.8029.0028.885,562,500
Nov 01, 201928.5629.5028.2029.4629.334,349,100
Oct 31, 201928.4828.8527.9928.8328.714,900,200
Oct 30, 201928.6428.9228.4728.8228.701,825,800
Oct 29, 201927.4729.1627.2628.6428.524,359,400
Oct 28, 201928.3228.8127.8328.7028.583,496,500
Oct 25, 201927.7628.3327.6528.1528.034,083,400
Oct 24, 201928.5428.8127.8827.9127.793,686,600
Oct 23, 201927.3428.6327.3228.6028.483,526,500
Oct 22, 201927.7328.0527.4127.4727.351,837,700
Oct 21, 201927.6827.9027.3627.7927.671,315,600
Oct 18, 201927.1927.6127.1927.4527.331,970,100
Oct 17, 201926.8427.4726.8427.2827.162,475,800
Oct 16, 201927.0027.0526.4826.7726.662,138,300
Oct 15, 201926.2526.8726.1926.7926.681,812,700
Oct 14, 201926.1226.1625.8926.1326.021,062,000
Oct 11, 201926.4626.9826.2926.3026.192,476,700
Oct 10, 201926.0526.3525.8926.1726.061,534,000
Oct 09, 201926.0426.4625.7426.2326.122,030,200
Oct 08, 201926.1926.1925.4925.7025.592,508,100
Oct 07, 201925.8826.3025.5526.2626.153,859,600
Oct 04, 201925.7126.1125.4925.8825.773,359,700
Oct 03, 201925.2725.7224.9225.6825.572,825,500
Oct 02, 201925.8125.8825.0425.3825.274,138,300
Oct 01, 201927.0227.4225.9526.0625.954,548,500
Sep 30, 201927.3027.3926.6726.8526.744,435,400
Sep 27, 201929.5029.5026.9827.3227.206,852,400
Sep 26, 201929.4329.5729.2029.3929.261,508,200
Sep 25, 201929.1129.6329.0029.6029.471,552,900
Sep 24, 201929.5829.9529.1329.2629.143,011,700
Sep 23, 201929.4629.7029.2129.4429.312,189,400
Sep 20, 201928.9429.2528.7329.1529.033,303,000
Sep 19, 201928.7229.4428.6728.8428.723,907,200
Sep 18, 201928.3028.3527.6728.0027.882,866,600
Sep 17, 201928.2328.6428.0728.5628.441,619,700
Sep 16, 201927.9728.4627.9128.2528.131,818,900
Sep 13, 201928.6028.6928.0228.1328.013,742,700
Sep 12, 201927.2328.2627.2028.0527.933,628,900
Sep 11, 201926.9327.2126.6227.2027.082,120,700
Sep 10, 201927.0327.1826.7026.8926.783,022,900
Sep 09, 201927.0427.0626.6026.9426.832,048,100
Sep 06, 201926.7627.1426.6526.8226.713,334,100
Sep 05, 201926.3226.8426.2226.7626.652,217,300
Sep 04, 201925.5125.8725.3725.7925.681,784,500
Sep 03, 201925.5425.6424.9225.2725.162,035,300
Aug 30, 201926.1826.2825.8025.8425.731,295,400
Aug 29, 201926.1026.3225.9625.9625.851,898,400
Aug 28, 201925.5025.7825.2725.6825.572,321,500
Aug 27, 201925.7125.9025.4025.6625.553,243,500
Aug 26, 201925.5925.7224.9825.7025.593,227,700
Aug 23, 201925.4826.1025.3825.4625.357,021,200
Aug 22, 201925.8025.9425.6025.6725.563,024,500
Aug 21, 201925.1925.7125.1225.7025.592,668,200
Aug 20, 201924.9125.1224.6224.9324.821,863,100
Aug 19, 201924.9225.0323.9124.7124.601,405,600
Aug 16, 201923.9724.6223.9724.4724.371,353,600
Aug 15, 201924.5124.6423.9123.9823.881,865,200
Aug 14, 201924.3724.7624.1724.3124.212,201,800
Aug 13, 201924.2225.0724.2225.0324.922,452,600
Aug 12, 201924.7824.8224.3224.4724.371,909,000
Aug 09, 201925.1325.2924.9525.1725.061,652,600
Aug 08, 201924.9125.2424.7825.1925.083,734,200
Aug 07, 201924.7124.7124.1524.4624.364,039,500
Aug 06, 201924.3525.1024.3525.0924.982,602,700
Aug 05, 201924.5424.5423.9024.3924.293,748,300
Aug 02, 201925.4525.4524.7425.1325.022,203,700
Aug 02, 20190.125 Dividend
Aug 01, 201926.6026.6725.2325.6925.463,909,400
Jul 31, 201927.0227.1926.7226.7526.513,928,300
Jul 30, 201926.6827.0126.5927.0126.761,799,500
Jul 29, 201926.9727.1426.8126.9126.662,753,000
Jul 26, 201927.4427.4926.9927.3027.052,544,300
Jul 25, 201927.0827.7726.9027.3927.143,869,700
Jul 24, 201926.5427.3726.3427.2927.044,768,900
Jul 23, 201926.3526.7626.2226.7226.482,854,700
Jul 22, 201925.2126.4525.1326.1425.905,867,000
Jul 19, 201925.4925.6125.1425.1424.911,870,000
Jul 18, 201925.4025.5825.2025.4425.212,804,500
Jul 17, 201926.0426.1325.4525.4525.222,741,200
Jul 16, 201926.5026.5326.0426.0525.812,490,500
Jul 15, 201926.7626.9426.4026.5426.302,657,100
Jul 12, 201926.4826.8526.3126.7926.553,721,700
Jul 11, 201926.3126.5826.1926.4626.223,863,100
Jul 10, 201926.2326.5125.8826.2125.974,727,900
Jul 09, 201925.2526.1725.1426.0925.854,843,800
Jul 08, 201925.7425.9325.2825.4025.175,764,200
Jul 05, 201925.9626.0025.5725.9425.701,676,200
Jul 03, 201925.7926.0025.7425.9925.752,097,500
Jul 02, 201925.9425.9425.4025.8525.613,352,900
Jul 01, 201925.6025.9425.4425.8825.644,063,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...