Singapore markets close in 6 hours 18 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.41-0.41 (-0.62%)
At close: 04:00PM EST
65.41 0.00 (0.00%)
After hours: 05:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202264.0565.6961.1365.4165.414,460,963
21 Jan 202266.3167.6365.4765.8265.821,956,700
20 Jan 202267.7769.4666.9367.0867.081,689,500
19 Jan 202268.7568.9566.8766.8866.881,648,000
18 Jan 202268.0169.1567.4767.9667.962,782,900
14 Jan 202268.8169.6667.8069.4069.402,946,500
13 Jan 202272.4273.2869.7869.8669.863,778,900
12 Jan 202272.1073.1070.8172.1472.142,577,900
11 Jan 202269.6671.9869.2471.6871.683,126,800
10 Jan 202269.5569.5567.2069.3169.313,005,600
07 Jan 202270.3770.6868.9469.5069.502,937,400
06 Jan 202270.6671.0568.1670.5970.594,383,300
05 Jan 202274.1774.2968.4268.9868.986,245,900
04 Jan 202274.2774.7072.7874.3174.315,905,500
03 Jan 202274.4775.1972.7173.5273.522,061,700
31 Dec 202174.3474.8474.1174.5074.501,269,600
30 Dec 202174.8075.8374.6874.7774.771,308,300
29 Dec 202176.5676.8574.1174.5074.502,138,800
28 Dec 202178.0778.4076.5876.7376.731,671,000
27 Dec 202175.8277.4975.5177.2577.251,692,300
23 Dec 202174.3976.3774.3975.7475.742,084,800
22 Dec 202172.2574.2172.1874.0074.002,675,600
21 Dec 202171.2172.4571.1172.1672.161,772,900
20 Dec 202170.1770.7468.9570.5870.582,950,700
17 Dec 202170.0072.1669.0271.5871.583,681,500
16 Dec 202175.5075.7970.7871.0971.093,320,700
15 Dec 202173.3674.4271.6073.9473.943,098,600
14 Dec 202171.6873.4171.1973.0473.042,888,400
13 Dec 202175.2275.4972.3972.3972.392,955,700
10 Dec 202176.3976.8074.5875.3475.341,299,500
09 Dec 202176.5577.2775.6175.7675.761,675,200
08 Dec 202177.4278.3276.4476.9876.981,801,000
07 Dec 202176.5677.8875.9877.7077.702,630,400
06 Dec 202173.9674.8771.8574.4074.402,344,500
03 Dec 202175.9576.7972.5873.6273.622,520,900
02 Dec 202173.4675.7273.3475.4875.483,484,500
01 Dec 202176.0776.8373.9474.0074.002,585,800
30 Nov 202175.7476.3374.2774.4574.453,916,700
29 Nov 202176.6676.7974.7576.3176.311,764,700
26 Nov 202174.9075.1073.7174.3574.352,079,800
24 Nov 202176.0276.8075.1276.7176.711,718,700
23 Nov 202177.8178.1876.3276.6876.682,328,200
22 Nov 202178.7579.8977.5678.3078.302,242,600
19 Nov 202178.6578.8577.0678.3178.311,979,700
18 Nov 202178.5079.1677.9078.4178.411,581,300
17 Nov 202178.2878.9677.6978.5078.501,680,600
16 Nov 202177.0378.3876.9778.1478.142,025,700
15 Nov 202178.8479.0877.6077.7777.771,365,400
12 Nov 202178.0078.9478.0078.7878.781,209,500
12 Nov 20210.145 Dividend
11 Nov 202176.9778.3676.5078.1077.962,364,400
10 Nov 202178.3378.7176.0176.0775.933,101,800
09 Nov 202179.1379.8078.7479.6579.501,761,200
08 Nov 202179.5080.6978.0878.9378.784,542,900
05 Nov 202181.5581.9378.9780.2880.132,803,100
04 Nov 202183.8683.9080.4781.0880.932,466,400
03 Nov 202181.2583.4480.3083.4083.256,857,800
02 Nov 202175.3580.9975.2180.7680.618,553,400
01 Nov 202179.9980.0077.2577.6577.513,668,400
29 Oct 202178.4179.7477.7779.6779.526,016,200
28 Oct 202176.4579.2976.3379.2579.103,684,200
27 Oct 202176.0976.8574.9776.3476.204,092,300
26 Oct 202175.5977.0475.3876.5576.414,030,500
25 Oct 202174.2575.0973.5474.8674.722,165,600
22 Oct 202173.0073.8372.0473.5473.402,843,900
21 Oct 202170.4673.1670.4073.1272.983,390,000
20 Oct 202169.0170.5968.7270.5870.453,231,500
19 Oct 202167.5368.5367.0268.5168.382,446,400
18 Oct 202166.3567.1566.0567.1367.011,684,400
15 Oct 202167.4967.5066.0266.2166.091,593,600
14 Oct 202166.5466.9265.8466.8166.691,574,400
13 Oct 202166.0866.2065.0765.7765.652,016,100
12 Oct 202165.7165.9964.8465.2965.172,055,000
11 Oct 202166.0367.3365.2665.4365.312,872,200
08 Oct 202163.3765.7463.3065.5165.394,013,600
07 Oct 202162.8264.4062.6963.3863.262,178,000
06 Oct 202161.2662.3860.3161.8661.752,731,800
05 Oct 202160.7962.2560.2861.8861.771,962,700
04 Oct 202161.6061.9059.6660.2760.162,094,500
01 Oct 202161.3562.0760.6361.6861.572,234,200
30 Sep 202161.0361.7360.6060.8860.772,969,100
29 Sep 202160.3561.2159.8460.8460.731,941,200
28 Sep 202161.0061.1459.4260.0259.912,209,200
27 Sep 202161.7862.1760.5661.5361.422,332,600
24 Sep 202163.1963.5161.9662.0361.912,627,500
23 Sep 202163.8964.3163.2763.6563.532,896,200
22 Sep 202164.1564.2363.0263.6063.481,862,800
21 Sep 202163.3663.9662.7563.5463.425,286,200
20 Sep 202164.0264.4661.1562.4562.3311,430,500
17 Sep 202166.6667.0566.0066.4866.367,995,600
16 Sep 202164.5066.6663.9666.6466.527,308,200
15 Sep 202163.2564.8463.1864.6264.505,075,900
14 Sep 202163.6564.0762.8863.3963.273,565,000
13 Sep 202163.9964.0162.8863.3263.202,733,500
10 Sep 202163.2063.6261.9362.7662.642,653,800
09 Sep 202163.0563.8962.5262.9162.791,910,200
08 Sep 202162.4263.1561.7663.0762.952,514,200
07 Sep 202164.1164.2062.7362.7762.653,449,300
03 Sep 202164.2265.1764.0964.4464.322,721,900
02 Sep 202165.0065.0064.0664.4564.333,140,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...