Australia markets open in 5 hours 4 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.89-1.16 (-2.36%)
As of 12:55PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202248.6948.9947.4447.8947.891,740,501
06 Dec 202249.5049.9148.7749.0549.052,288,400
05 Dec 202251.8952.0948.9649.5749.572,635,600
02 Dec 202251.5652.4150.6252.2552.253,864,400
01 Dec 202252.2152.9550.8852.5552.556,561,400
30 Nov 202250.8152.0148.7451.9251.928,686,300
29 Nov 202250.6950.9650.2450.5550.551,833,100
28 Nov 202251.4551.6450.5050.5550.551,722,600
25 Nov 202251.7352.1551.3751.8551.85783,400
23 Nov 202251.6752.3451.6152.0852.081,010,000
22 Nov 202251.2152.0150.6551.8551.852,914,500
21 Nov 202251.1551.9250.6751.3351.332,627,900
18 Nov 202252.7552.7551.4451.8451.841,419,700
17 Nov 202252.0552.3151.3351.9451.942,576,600
16 Nov 202253.6753.9452.6453.1453.142,260,200
15 Nov 202254.9855.7353.5354.1754.173,339,400
14 Nov 202256.2156.5953.5953.6253.623,105,000
11 Nov 202256.4357.5555.9457.0857.086,603,000
10 Nov 202252.9656.4052.7156.3856.386,769,600
10 Nov 20220.155 Dividend
09 Nov 202252.0052.2250.3650.5050.352,475,200
08 Nov 202252.6353.6151.9052.6652.502,928,100
07 Nov 202251.9652.9651.6852.5452.383,441,500
04 Nov 202249.3551.4449.0151.3351.173,008,700
03 Nov 202248.6549.0947.7948.4848.332,369,900
02 Nov 202250.1352.1649.4849.8449.693,744,600
01 Nov 202249.4050.9948.7149.4749.324,136,300
31 Oct 202248.9749.3448.6148.6348.483,895,200
28 Oct 202248.7149.4347.8249.3849.234,017,200
27 Oct 202248.6649.2748.1248.7348.583,330,100
26 Oct 202247.0748.8546.6448.2448.093,705,200
25 Oct 202246.3347.6146.3347.2747.125,846,800
24 Oct 202246.4646.5645.4046.2646.122,729,000
21 Oct 202244.9046.3444.3246.3446.202,503,300
20 Oct 202245.7846.5944.6644.9144.772,413,500
19 Oct 202245.6846.2245.2245.7745.632,258,000
18 Oct 202246.5846.9645.7346.4446.302,167,700
17 Oct 202245.7446.0744.9145.1845.042,907,800
14 Oct 202246.0446.4844.1544.3244.182,805,000
13 Oct 202242.6645.7441.7745.5245.384,729,800
12 Oct 202244.0944.7243.5344.3844.243,410,400
11 Oct 202244.4644.7343.2844.1444.004,993,900
10 Oct 202245.0345.3143.9844.9944.854,073,600
07 Oct 202246.0846.4144.7744.9044.764,139,100
06 Oct 202246.9647.6546.8247.0446.903,630,600
05 Oct 202246.0047.5046.0047.2947.142,382,100
04 Oct 202244.9847.5744.9847.3947.245,245,900
03 Oct 202243.3744.4142.5143.9743.844,196,600
30 Sept 202243.1744.2542.9343.0042.874,107,100
29 Sept 202244.1744.3742.7343.3043.174,531,800
28 Sept 202243.9645.2543.6945.0244.884,032,000
27 Sept 202244.4844.7743.2043.9343.803,709,800
26 Sept 202243.3544.6743.2443.6643.535,711,300
23 Sept 202244.7044.7742.9243.8943.765,820,500
22 Sept 202246.0046.1844.5645.1144.974,181,500
21 Sept 202248.3348.6046.0846.1245.982,982,200
20 Sept 202248.8949.1647.4747.6847.533,838,400
19 Sept 202247.7149.5647.6949.5149.362,793,400
16 Sept 202248.6848.7747.3648.5248.376,309,800
15 Sept 202249.8750.6049.2949.6449.495,377,100
14 Sept 202250.2350.5649.4350.1449.993,504,700
13 Sept 202250.5951.3249.6850.0049.852,881,300
12 Sept 202252.1053.0251.8752.6852.522,143,300
09 Sept 202250.6151.6350.5751.5051.342,132,700
08 Sept 202248.8550.1948.6050.0749.922,086,000
07 Sept 202248.3749.7447.6249.4349.283,009,100
06 Sept 202249.0749.2547.4848.5248.373,602,000
02 Sept 202251.0751.0748.8849.2549.102,327,700
01 Sept 202249.7450.1548.3050.1349.982,386,400
31 Aug 202250.7951.3850.2750.5650.402,638,300
30 Aug 202251.6651.7950.0350.7050.542,287,200
29 Aug 202250.9452.0349.3551.1550.992,427,000
26 Aug 202254.1554.5251.6351.6351.471,385,600
25 Aug 202253.5054.4253.0654.4254.251,173,000
24 Aug 202252.6453.5952.5353.1653.001,158,800
23 Aug 202252.9353.7652.7052.8352.671,566,800
22 Aug 202253.0053.3552.3652.9252.761,710,200
19 Aug 202254.8655.1453.7154.0953.921,839,500
18 Aug 202256.4356.5355.5255.8355.662,145,700
17 Aug 202256.3457.0055.3156.5456.372,456,000
16 Aug 202257.0257.6856.2957.2057.021,981,200
15 Aug 202256.5057.5856.3657.5257.342,044,100
12 Aug 202257.0057.1856.2457.1256.942,030,100
12 Aug 20220.155 Dividend
11 Aug 202256.5457.5456.2056.6656.334,157,400
10 Aug 202253.3855.5053.3855.5055.182,943,600
09 Aug 202252.4452.5251.1451.7551.451,680,700
08 Aug 202252.9053.7952.4952.8152.502,407,400
05 Aug 202252.3353.0352.0752.4252.122,305,400
04 Aug 202253.3953.9052.4653.2452.932,649,800
03 Aug 202252.7753.8851.8053.2952.983,857,800
02 Aug 202253.3753.9251.9452.2451.944,516,700
01 Aug 202254.5856.4854.3755.5355.214,048,700
29 July 202255.4456.2555.2255.4655.144,572,000
28 July 202253.0055.4652.8155.4455.123,366,300
27 July 202251.4852.8251.3652.6352.321,664,500
26 July 202251.9452.1850.6351.1050.801,458,200
25 July 202251.2752.2851.0952.1451.841,801,200
22 July 202252.6053.4351.0051.3351.032,232,600
21 July 202251.0452.6050.0052.4552.153,096,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...