Australia markets closed

KKR & Co. Inc. (KKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.82-1.23 (-1.12%)
At close: 04:00PM EDT
108.68 -0.14 (-0.13%)
After hours: 07:44PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 2024110.00110.00105.93108.82108.82145,539,500
20 June 2024110.31111.53109.19110.05110.057,441,200
18 June 2024110.68111.72110.02110.48110.485,160,100
17 June 2024110.12111.00108.25110.17110.175,211,400
14 June 2024108.20109.65107.84109.18109.185,069,600
13 June 2024111.32111.68109.19109.36109.366,530,500
12 June 2024113.70113.91110.69111.49111.496,714,400
11 June 2024108.45110.47107.36110.21110.218,319,700
10 June 2024105.10110.72104.00108.95108.9520,405,100
07 June 202497.8299.9996.4397.9997.994,983,200
06 June 2024103.54103.9698.8399.4999.495,002,600
05 June 2024102.05103.63100.36103.40103.402,825,700
04 June 2024102.48103.29100.96101.31101.313,320,500
03 June 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
09 May 202499.65102.3299.60102.22102.224,506,900
08 May 202498.6499.9897.5899.6799.672,251,700
07 May 202498.2299.8197.1799.5499.544,596,600
06 May 202495.8598.3394.6598.2598.253,224,900
03 May 202499.59100.1794.9295.0195.015,831,700
02 May 202494.7997.2093.9497.1397.136,504,100
01 May 202495.8097.5794.0395.1295.125,697,800
30 Apr 202493.8895.2192.9893.0793.073,465,000
29 Apr 202495.6096.1194.2995.2895.283,229,200
26 Apr 202495.8296.8694.7295.5495.541,965,900
25 Apr 202493.7496.2293.6194.8794.874,945,000
24 Apr 202498.4298.5595.9896.7796.773,639,200
23 Apr 202495.0098.1994.3797.9797.973,025,700
22 Apr 202494.0995.2292.7594.4794.473,079,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...