Singapore markets closed

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.51+1.80 (+1.54%)
At close: 04:00PM EDT
119.00 +0.49 (+0.41%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024119.46120.14118.04118.51118.513,469,800
25 Jul 2024115.85118.99113.59116.71116.714,108,700
24 Jul 2024117.43119.14115.51115.73115.733,606,400
23 Jul 2024117.65119.86117.30117.96117.963,173,300
22 Jul 2024116.55118.12115.69117.87117.874,145,500
19 Jul 2024115.29116.84114.12115.15115.152,826,500
18 Jul 2024113.73116.95112.67114.91114.914,616,300
17 Jul 2024115.31116.06112.84113.78113.783,954,900
16 Jul 2024115.43117.07114.81116.67116.673,992,600
15 Jul 2024112.20115.00112.20114.96114.963,618,100
12 Jul 2024108.70111.75108.01110.74110.742,838,500
11 Jul 2024110.00110.65108.57108.85108.854,103,200
10 Jul 2024106.64109.56106.01109.45109.453,297,200
09 Jul 2024105.20106.61104.10105.58105.582,796,600
08 Jul 2024106.13106.82104.71105.07105.071,941,700
05 Jul 2024105.66106.12104.08106.08106.082,250,400
03 Jul 2024106.54106.99105.28106.06106.061,252,200
02 Jul 2024104.20105.97103.63105.93105.933,318,700
01 Jul 2024106.65107.37103.92104.51104.513,445,700
28 Jun 2024106.10107.88105.05105.24105.2417,507,500
27 Jun 2024105.36106.33104.50105.86105.863,567,600
26 Jun 2024106.88107.35105.50105.78105.784,425,800
25 Jun 2024106.99107.97106.54107.42107.424,751,200
24 Jun 2024108.52110.30107.47107.47107.479,103,800
21 Jun 2024110.00110.00105.93108.82108.82145,594,100
20 Jun 2024110.31111.53109.19110.05110.057,441,200
18 Jun 2024110.68111.72110.02110.48110.485,160,100
17 Jun 2024110.12111.00108.25110.17110.175,211,400
14 Jun 2024108.20109.65107.84109.18109.185,069,600
13 Jun 2024111.32111.68109.19109.36109.366,530,500
12 Jun 2024113.70113.91110.69111.49111.496,714,400
11 Jun 2024108.45110.47107.36110.21110.218,319,700
10 Jun 2024105.10110.72104.00108.95108.9520,405,100
07 Jun 202497.8299.9996.4397.9997.994,983,200
06 Jun 2024103.54103.9698.8399.4999.495,002,600
05 Jun 2024102.05103.63100.36103.40103.402,825,700
04 Jun 2024102.48103.29100.96101.31101.313,320,500
03 Jun 2024104.15104.21100.71103.17103.173,807,100
31 May 2024104.13106.32101.16102.84102.846,116,000
30 May 2024103.22104.49103.22103.83103.831,770,500
29 May 2024104.00104.24102.84103.20103.202,773,500
28 May 2024106.43107.24104.73105.44105.443,379,300
24 May 2024104.68108.00104.57106.43106.432,940,100
23 May 2024107.21107.23103.61103.98103.984,143,200
22 May 2024107.11107.92105.16105.77105.773,003,200
21 May 2024104.43106.71104.22106.49106.493,393,300
20 May 2024104.43105.43103.93104.88104.882,377,200
17 May 2024104.90105.01103.89104.64104.641,865,500
16 May 2024107.00107.29104.12104.15104.154,932,900
15 May 2024103.00107.94102.54107.67107.674,534,100
14 May 2024100.00102.44100.00102.44102.444,082,600
13 May 2024104.23104.40100.07100.24100.244,755,800
10 May 2024102.87103.28102.05103.13103.134,234,900
10 May 20240.175 Dividend
09 May 202499.65102.3299.60102.22102.054,506,900
08 May 202498.6499.9897.5899.6799.502,251,700
07 May 202498.2299.8197.1799.5499.374,596,600
06 May 202495.8598.3394.6598.2598.083,224,900
03 May 202499.59100.1794.9295.0194.855,831,700
02 May 202494.7997.2093.9497.1396.966,504,100
01 May 202495.8097.5794.0395.1294.965,697,800
30 Apr 202493.8895.2192.9893.0792.913,465,000
29 Apr 202495.6096.1194.2995.2895.123,229,200
26 Apr 202495.8296.8694.7295.5495.381,965,900
25 Apr 202493.7496.2293.6194.8794.714,945,000
24 Apr 202498.4298.5595.9896.7796.603,639,200
23 Apr 202495.0098.1994.3797.9797.803,025,700
22 Apr 202494.0995.2292.7594.4794.313,079,800
19 Apr 202493.7194.2491.9292.6292.464,472,800
18 Apr 202494.9695.8893.1293.3593.194,645,200
17 Apr 202497.2097.3994.0594.6394.472,352,300
16 Apr 202495.8297.0994.1096.2996.134,909,400
15 Apr 202498.8199.2295.1195.8495.683,351,100
12 Apr 202499.0999.8396.8997.2997.122,829,400
11 Apr 202498.99102.7698.96100.45100.285,795,900
10 Apr 202497.14101.2397.0299.0198.843,808,300
09 Apr 2024102.00102.6098.98100.27100.101,922,400
08 Apr 2024101.00102.12100.77101.65101.482,078,300
05 Apr 202498.93101.4798.46100.93100.762,663,000
04 Apr 2024100.20101.2997.8098.1798.002,156,700
03 Apr 202497.94100.2997.9499.5599.382,130,000
02 Apr 202498.8798.8796.6197.9097.732,262,000
01 Apr 2024100.24100.9799.57100.0099.832,316,800
28 Mar 2024100.60101.4799.74100.58100.413,235,200
27 Mar 2024101.94102.44100.09100.51100.343,257,500
26 Mar 2024101.53101.91100.85101.05100.882,330,000
25 Mar 2024100.76101.77100.76100.85100.681,937,900
22 Mar 2024101.66101.66100.26100.76100.592,588,500
21 Mar 202499.32103.4899.32101.64101.474,760,200
20 Mar 202495.9198.7095.4898.6098.432,837,000
19 Mar 202495.1496.5694.6695.7695.602,027,700
18 Mar 202497.3397.5094.8895.1594.993,950,300
15 Mar 202495.9097.6595.9096.7096.532,904,400
14 Mar 202498.6098.7595.9396.8496.671,958,100
13 Mar 202499.00100.3997.7297.9697.793,886,200
12 Mar 202498.0099.4197.5399.1899.011,804,100
11 Mar 202498.2798.5297.0297.3997.223,479,700
08 Mar 202498.4299.6798.0098.6598.483,107,900
07 Mar 202496.8998.5196.8997.9897.812,598,300
06 Mar 202497.5198.4196.5997.0096.833,419,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...