Singapore markets open in 3 hours 34 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.62-0.73 (-0.78%)
At close: 04:00PM EDT
92.40 -0.22 (-0.24%)
After hours: 07:28PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202493.7194.2491.9292.6292.624,472,800
18 Apr 202494.9695.8893.1293.3593.354,645,200
17 Apr 202497.2097.3994.0594.6394.632,352,300
16 Apr 202495.8297.0994.1096.2996.294,909,400
15 Apr 202498.8199.2295.1195.8495.843,351,100
12 Apr 202499.0999.8396.8997.2997.292,829,400
11 Apr 202498.99102.7698.96100.45100.455,795,900
10 Apr 202497.14101.2397.0299.0199.013,808,300
09 Apr 2024102.00102.6098.98100.27100.271,922,400
08 Apr 2024101.00102.12100.77101.65101.652,078,300
05 Apr 202498.93101.4798.46100.93100.932,663,000
04 Apr 2024100.20101.2997.8098.1798.172,156,700
03 Apr 202497.94100.2997.9499.5599.552,130,000
02 Apr 202498.8798.8796.6197.9097.902,262,000
01 Apr 2024100.24100.9799.57100.00100.002,316,800
28 Mar 2024100.60101.4799.74100.58100.583,235,200
27 Mar 2024101.94102.44100.09100.51100.513,257,500
26 Mar 2024101.53101.91100.85101.05101.052,330,000
25 Mar 2024100.76101.77100.76100.85100.851,937,900
22 Mar 2024101.66101.66100.26100.76100.762,588,500
21 Mar 202499.32103.4899.32101.64101.644,760,200
20 Mar 202495.9198.7095.4898.6098.602,837,000
19 Mar 202495.1496.5694.6695.7695.762,027,700
18 Mar 202497.3397.5094.8895.1595.153,950,300
15 Mar 202495.9097.6595.9096.7096.702,904,400
14 Mar 202498.6098.7595.9396.8496.841,958,100
13 Mar 202499.00100.3997.7297.9697.963,886,200
12 Mar 202498.0099.4197.5399.1899.181,804,100
11 Mar 202498.2798.5297.0297.3997.393,479,700
08 Mar 202498.4299.6798.0098.6598.653,107,900
07 Mar 202496.8998.5196.8997.9897.982,598,300
06 Mar 202497.5198.4196.5997.0097.003,419,800
05 Mar 202498.0098.2496.3096.6196.613,222,600
04 Mar 202495.9699.4895.4798.6298.627,643,700
01 Mar 2024100.10101.8097.5498.9398.935,457,100
29 Feb 202496.5398.5496.1198.2698.266,604,700
28 Feb 202495.8796.2095.1895.8595.852,616,400
27 Feb 202495.9796.6195.4296.0296.023,406,600
26 Feb 202496.8196.9595.4695.8095.802,048,800
23 Feb 202496.4097.4695.2695.8095.802,373,800
22 Feb 202495.5497.1195.3295.7795.773,943,800
21 Feb 202492.4493.6892.1593.6693.663,569,800
20 Feb 202494.8394.8993.1093.1493.144,874,500
16 Feb 202496.2296.4695.3695.6695.663,477,200
15 Feb 202495.8796.9295.4796.2296.225,921,900
15 Feb 20240.165 Dividend
14 Feb 202497.3797.7995.8895.9595.787,349,300
13 Feb 202494.8396.9894.2095.8895.724,600,600
12 Feb 202497.3298.6396.3597.6297.453,042,700
09 Feb 202496.9397.2796.1097.0396.865,026,000
08 Feb 202495.5197.9494.9296.5596.386,753,600
07 Feb 202494.0995.4793.2894.7394.575,437,100
06 Feb 202492.0893.6990.4093.5893.427,651,700
05 Feb 202488.6888.8787.2888.4588.304,246,700
02 Feb 202487.7989.8487.6289.5289.372,798,700
01 Feb 202487.0388.2885.1988.1588.003,807,600
31 Jan 202487.8788.5186.5586.5886.434,442,600
30 Jan 202486.5488.1786.3387.7787.623,921,800
29 Jan 202486.8987.4286.1087.1687.012,614,300
26 Jan 202485.1786.7984.6886.7586.604,084,900
25 Jan 202484.0085.3883.3785.3585.203,838,200
24 Jan 202484.6684.6683.0183.3483.203,310,800
23 Jan 202484.2084.4783.5483.9983.852,083,400
22 Jan 202485.0085.3384.1284.2684.122,247,400
19 Jan 202481.9184.3481.1484.1984.053,989,300
18 Jan 202482.0182.3880.8981.5681.421,519,900
17 Jan 202480.5481.6980.4881.2081.061,692,300
16 Jan 202480.9581.7580.2081.5581.412,334,300
12 Jan 202482.4482.8581.5081.7981.651,991,800
11 Jan 202482.6882.8581.1681.8781.733,192,400
10 Jan 202481.1782.7880.6482.4282.283,451,900
09 Jan 202481.3581.6980.6881.4081.262,075,700
08 Jan 202481.8582.2181.0282.1281.982,299,200
05 Jan 202479.5381.5479.5381.2781.132,314,400
04 Jan 202480.0080.8079.8879.9679.821,666,400
03 Jan 202480.2380.6278.9579.8979.753,172,000
02 Jan 202482.0082.3980.2281.3181.173,273,200
29 Dec 202383.7383.7382.6682.8582.711,699,400
28 Dec 202382.9783.7282.9783.5883.44974,100
27 Dec 202382.5083.7482.0583.3483.201,353,400
26 Dec 202381.5082.5081.1682.1882.042,245,200
22 Dec 202381.6282.4481.1281.9281.784,140,300
21 Dec 202382.8582.9780.0181.8581.715,426,700
20 Dec 202384.2684.7482.0182.0381.894,570,900
19 Dec 202384.5085.6684.1884.6984.543,374,700
18 Dec 202383.8585.2183.7884.4784.325,461,000
15 Dec 202383.0184.1882.4183.8183.678,285,100
14 Dec 202380.5783.4280.4683.0182.876,023,500
13 Dec 202377.1480.1077.0279.5879.444,566,900
12 Dec 202377.2477.9676.8777.5477.412,368,400
11 Dec 202376.6177.6976.6077.2377.102,069,200
08 Dec 202375.1677.0175.1676.9576.823,281,000
07 Dec 202374.8675.7874.8575.4975.361,837,200
06 Dec 202376.0576.1074.6974.7374.603,098,500
05 Dec 202374.8675.8674.4775.4475.312,901,700
04 Dec 202373.0676.1373.0475.2275.094,967,200
01 Dec 202375.6075.9374.8474.8774.745,212,700
30 Nov 202374.7575.8674.2775.8475.717,853,500
29 Nov 202372.2875.1571.5974.7474.6111,030,500
28 Nov 202369.0069.5268.9069.3869.263,722,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...