KRC - Kilroy Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201772.4472.7271.7472.2272.22686,700
Oct 19, 201772.7672.7871.9372.3072.30714,400
Oct 18, 201772.7773.1372.3872.9572.95418,100
Oct 17, 201772.6373.2572.5372.8372.83665,900
Oct 16, 201772.8073.6872.6072.8372.83537,300
Oct 13, 201773.0673.3372.5772.7572.75311,100
Oct 12, 201773.1173.3272.7073.2173.21403,900
Oct 11, 201772.3873.2672.2373.0273.02689,900
Oct 10, 201771.9572.4271.1671.7071.70504,100
Oct 09, 201772.2172.4071.2971.5771.57413,500
Oct 06, 201772.1572.7571.6072.3272.32940,500
Oct 05, 201772.1572.5271.8072.3872.38305,400
Oct 04, 201771.6572.0471.2772.0372.03303,300
Oct 03, 201770.7771.6270.3871.6271.62428,000
Oct 02, 201771.2071.2070.5370.6670.66645,200
Sep 29, 201769.8671.1569.7471.1271.12475,100
Sep 28, 201770.0470.1669.0570.0870.08614,000
Sep 28, 20170.425 Dividend
Sep 27, 201771.3571.6170.1170.2569.821,194,500
Sep 26, 201770.6171.6570.2671.4771.04538,200
Sep 25, 201769.9070.8769.6870.5570.12967,600
Sep 22, 201770.2770.6169.4169.7569.33568,300
Sep 21, 201770.0070.4069.6770.1269.70989,100
Sep 20, 201768.6069.9568.5069.9069.48710,100
Sep 19, 201768.9569.0768.3468.6068.18902,900
Sep 18, 201769.0669.1768.1868.9968.57490,400
Sep 15, 201769.9770.0668.8969.1668.74806,300
Sep 14, 201768.3170.3068.0870.0069.58803,100
Sep 13, 201767.9268.6567.6168.4067.991,025,600
Sep 12, 201768.7468.9767.8368.0167.60330,800
Sep 11, 201768.3968.8868.2668.6568.23545,000
Sep 08, 201768.3668.4768.0068.1467.73569,300
Sep 07, 201768.7168.8568.0568.5768.16831,200
Sep 06, 201768.3169.0768.1468.6268.20430,700
Sep 05, 201769.3169.5467.7568.1067.69453,900
Sep 01, 201769.3469.6768.9069.2368.81245,400
Aug 31, 201768.5869.5068.4769.2368.81398,700
Aug 30, 201767.3068.4367.0068.3967.98347,700
Aug 29, 201767.5767.7467.0267.4767.06307,700
Aug 28, 201768.8269.2167.3067.6767.26490,500
Aug 25, 201769.1069.3668.7468.8568.43457,900
Aug 24, 201769.7569.8868.9168.9868.56400,500
Aug 23, 201769.1269.7868.6669.4869.06477,200
Aug 22, 201768.7869.1468.4369.1168.69447,500
Aug 21, 201768.3769.2468.2768.7568.33347,400
Aug 18, 201768.8569.0468.0368.3567.94415,100
Aug 17, 201769.2969.7768.9568.9768.55552,900
Aug 16, 201769.7670.0869.4269.4869.06652,800
Aug 15, 201770.2870.2869.4169.9769.55312,100
Aug 14, 201769.3170.4569.1970.2569.82716,500
Aug 11, 201767.9568.6867.8568.6468.22785,300
Aug 10, 201768.6168.9568.2168.3567.94383,000
Aug 09, 201769.2669.3868.5068.7868.36449,200
Aug 08, 201769.4269.6969.0269.3368.91384,900
Aug 07, 201770.4970.6069.2469.5769.15520,100
Aug 04, 201770.6871.2170.3770.5070.07843,300
Aug 03, 201769.5570.8069.2170.6170.18615,600
Aug 02, 201768.9769.6368.3469.5869.16892,600
Aug 01, 201769.5870.0168.8768.9968.57710,600
Jul 31, 201770.5970.5969.1069.4168.99875,900
Jul 28, 201770.7170.9270.2970.4570.02635,400
Jul 27, 201771.6071.9770.2470.7070.27743,200
Jul 26, 201772.7773.0872.0972.0971.65464,900
Jul 25, 201772.6472.9972.0672.7572.31664,400
Jul 24, 201772.5672.9372.3272.4171.97251,700
Jul 21, 201773.3573.3972.2772.5772.13264,200
Jul 20, 201773.7773.8873.1373.2072.76375,700
Jul 19, 201772.4373.5172.1873.5073.06554,000
Jul 18, 201772.8373.2672.3272.3571.91527,200
Jul 17, 201772.6673.3972.2372.9372.49607,900
Jul 14, 201772.5572.9972.4372.6372.19637,700
Jul 13, 201772.6373.3472.0472.2371.79336,900
Jul 12, 201772.3473.0572.2072.4171.97468,700
Jul 11, 201771.6172.0170.6771.8071.37706,400
Jul 10, 201773.2973.4771.4171.5271.09730,600
Jul 07, 201773.3974.3772.8173.0572.61539,400
Jul 06, 201774.8475.0673.0173.0572.61565,500
Jul 05, 201775.6376.3775.0375.0474.59565,200
Jul 03, 201775.3375.9775.0575.6975.23225,800
Jun 30, 201775.4175.7475.1375.1574.70629,200
Jun 29, 201775.6876.0274.9475.0774.62414,100
Jun 28, 201776.5376.6775.9676.0475.58527,600
Jun 28, 20170.425 Dividend
Jun 27, 201776.9077.7076.5876.6175.72518,500
Jun 26, 201777.1977.3176.7077.0976.20233,800
Jun 23, 201777.0377.6576.8176.9376.04580,000
Jun 22, 201776.3977.2475.9076.8775.98361,600
Jun 21, 201776.6776.7976.0276.4475.56329,100
Jun 20, 201777.0277.2376.0776.6475.75500,500
Jun 19, 201777.0277.1676.4976.8375.94525,800
Jun 16, 201776.4177.0676.2676.8675.97745,100
Jun 15, 201775.9076.8775.9076.5975.70298,800
Jun 14, 201777.0377.1876.1976.4175.53572,900
Jun 13, 201775.9276.8075.5876.7275.83411,800
Jun 12, 201775.5776.0875.4476.0775.19635,400
Jun 09, 201774.7175.5374.4175.5274.65530,600
Jun 08, 201774.2474.7273.6874.7073.84404,600
Jun 07, 201774.0274.4673.9774.0573.19726,500
Jun 06, 201774.5374.5373.6774.0173.15428,000
Jun 05, 201774.2674.9174.1774.4973.63273,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...