Singapore markets open in 4 hours 45 minutes

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.20-0.32 (-0.56%)
At close: 04:00PM EDT
57.20 +0.01 (+0.02%)
After hours: 04:09PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202257.0257.6856.2957.2057.201,804,121
15 Aug 202256.5057.5856.3657.5257.522,044,100
12 Aug 202257.0057.1856.2457.1257.122,030,100
12 Aug 20220.155 Dividend
11 Aug 202256.5457.5456.2056.6656.514,157,400
10 Aug 202253.3855.5053.3855.5055.352,943,600
09 Aug 202252.4452.5251.1451.7551.611,680,700
08 Aug 202252.9053.7952.4952.8152.672,407,400
05 Aug 202252.3353.0352.0752.4252.282,305,400
04 Aug 202253.3953.9052.4653.2453.092,649,800
03 Aug 202252.7753.8851.8053.2953.143,857,800
02 Aug 202253.3753.9251.9452.2452.104,516,700
01 Aug 202254.5856.4854.3755.5355.384,048,700
29 Jul 202255.4456.2555.2255.4655.314,572,000
28 Jul 202253.0055.4652.8155.4455.293,366,300
27 Jul 202251.4852.8251.3652.6352.491,664,500
26 Jul 202251.9452.1850.6351.1050.961,458,200
25 Jul 202251.2752.2851.0952.1452.001,801,200
22 Jul 202252.6053.4351.0051.3351.192,232,600
21 Jul 202251.0452.6050.0052.4552.313,096,000
20 Jul 202250.5151.9350.3051.6151.472,233,600
19 Jul 202249.5750.8349.5350.7950.652,702,400
18 Jul 202249.1949.7248.5348.7148.583,334,300
15 Jul 202246.6748.3345.9648.2448.112,773,500
14 Jul 202245.2745.9044.4045.8345.703,341,500
13 Jul 202245.6546.6844.8846.1746.042,267,900
12 Jul 202247.2748.3346.6346.6746.542,259,500
11 Jul 202246.9447.4746.5747.2747.141,811,200
08 Jul 202248.3548.7947.0947.5547.421,739,700
07 Jul 202247.9849.1847.9848.6948.562,715,500
06 Jul 202247.9148.6446.5347.3447.213,089,500
05 Jul 202245.5847.6944.8347.6547.522,067,400
01 Jul 202245.8846.9845.1746.7346.602,350,000
30 Jun 202246.1647.1744.9146.2946.162,552,100
29 Jun 202248.6348.6346.5447.3547.222,394,500
28 Jun 202249.1550.0548.2748.5648.435,603,200
27 Jun 202248.7549.2447.5148.4748.342,870,800
24 Jun 202247.2448.5946.8848.5748.444,085,200
23 Jun 202246.0947.5545.3446.3946.262,703,900
22 Jun 202245.5746.7045.4145.8245.692,559,000
21 Jun 202246.3647.2446.1846.3746.242,383,000
17 Jun 202244.9246.4744.9245.1845.066,186,100
16 Jun 202246.6747.3044.2845.0644.943,510,200
15 Jun 202248.0049.4647.4548.6948.563,323,800
14 Jun 202247.0547.7046.6347.1046.973,394,700
13 Jun 202248.8449.2146.5446.7646.633,242,700
10 Jun 202252.0052.3450.5551.0550.911,947,300
09 Jun 202254.5054.6053.1353.1753.021,395,100
08 Jun 202256.2556.5154.6754.8554.701,597,400
07 Jun 202255.8557.2555.8556.9556.791,947,200
06 Jun 202256.1557.6855.5556.5156.362,782,700
03 Jun 202255.3856.3855.0955.3255.172,587,300
02 Jun 202254.5456.6853.8556.3556.202,611,000
01 Jun 202254.6355.7353.5854.4654.312,323,700
31 May 202255.3755.7254.0654.8154.664,388,300
27 May 202255.0656.2555.0056.0455.892,656,700
26 May 202250.9254.8150.7254.4454.293,833,300
25 May 202248.8650.9548.8350.6050.462,506,400
24 May 202251.0451.1949.2449.9949.854,140,000
23 May 202252.2853.0451.3751.9551.812,593,000
20 May 202251.6752.5849.9751.7651.623,579,400
19 May 202249.8151.1949.7550.4650.322,885,100
18 May 202251.9852.9450.2050.7650.624,415,600
17 May 202252.4453.1551.3153.0852.934,567,700
16 May 202250.7551.6150.1150.9450.802,540,900
13 May 202249.5852.3849.5751.5751.434,879,400
13 May 20220.155 Dividend
12 May 202249.3350.3647.5148.3048.0110,746,000
11 May 202250.3952.0749.4350.1549.856,939,500
10 May 202251.0152.2049.4851.1650.863,805,400
09 May 202252.6454.0049.5249.8649.566,135,000
06 May 202255.1155.8751.9553.5553.234,837,100
05 May 202256.0256.9254.5855.3655.036,069,800
04 May 202254.3957.8154.2457.3557.015,456,400
03 May 202252.1956.2551.2754.2953.976,928,100
02 May 202250.6952.9850.5552.9452.635,681,500
29 Apr 202252.4353.9550.8250.9750.674,619,100
28 Apr 202252.2753.1050.0152.5852.274,756,500
27 Apr 202250.6852.0750.4151.6851.374,228,900
26 Apr 202252.6652.7750.6550.8850.584,870,600
25 Apr 202251.5253.0450.9053.0052.693,805,500
22 Apr 202253.6353.9151.6851.7751.463,101,200
21 Apr 202259.1559.3353.4153.8753.554,008,300
20 Apr 202256.9258.4056.5857.9357.592,122,500
19 Apr 202254.6156.6254.2656.4356.103,427,600
18 Apr 202254.9855.2753.8854.5554.232,725,500
14 Apr 202256.4856.9055.1855.2554.921,825,400
13 Apr 202256.0756.7355.6356.4956.151,572,800
12 Apr 202256.6057.5654.9055.5055.172,903,600
11 Apr 202257.1557.2555.8456.2655.932,885,700
08 Apr 202255.5358.3355.5057.7057.364,032,400
07 Apr 202255.8556.2554.3555.8155.483,540,400
06 Apr 202256.5156.6655.3156.3055.973,142,100
05 Apr 202259.5059.6956.6557.4857.143,073,100
04 Apr 202260.1361.5259.7159.9459.581,912,300
01 Apr 202258.8960.1058.5559.7859.432,667,800
31 Mar 202259.3060.3158.4558.4758.123,452,200
30 Mar 202261.2061.6558.8159.3158.962,692,000
29 Mar 202259.5262.2959.5261.7861.413,417,600
28 Mar 202258.8459.3157.2958.5858.232,485,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...