Australia markets open in 8 hours 33 minutes

KKR & Co. Inc. (KKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.37+0.61 (+1.18%)
As of 11:27AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202252.2853.0251.6452.3752.37846,950
20 May 202251.6752.5849.9751.7651.763,579,400
19 May 202249.8151.1949.7550.4650.462,885,100
18 May 202251.9852.9450.2050.7650.764,415,600
17 May 202252.4453.1551.3153.0853.084,567,700
16 May 202250.7551.6150.1150.9450.942,540,900
13 May 202249.5852.3849.5751.5751.574,879,400
13 May 20220.155 Dividend
12 May 202249.3350.3647.5148.3048.1510,746,000
11 May 202250.3952.0749.4350.1549.996,939,500
10 May 202251.0152.2049.4851.1651.003,805,400
09 May 202252.6454.0049.5249.8649.706,135,000
06 May 202255.1155.8751.9553.5553.384,837,100
05 May 202256.0256.9254.5855.3655.186,069,800
04 May 202254.3957.8154.2457.3557.175,456,400
03 May 202252.1956.2551.2754.2954.126,928,100
02 May 202250.6952.9850.5552.9452.775,681,500
29 Apr 202252.4353.9550.8250.9750.814,619,100
28 Apr 202252.2753.1050.0152.5852.414,756,500
27 Apr 202250.6852.0750.4151.6851.514,228,900
26 Apr 202252.6652.7750.6550.8850.724,870,600
25 Apr 202251.5253.0450.9053.0052.833,805,500
22 Apr 202253.6353.9151.6851.7751.603,101,200
21 Apr 202259.1559.3353.4153.8753.704,008,300
20 Apr 202256.9258.4056.5857.9357.742,122,500
19 Apr 202254.6156.6254.2656.4356.253,427,600
18 Apr 202254.9855.2753.8854.5554.372,725,500
14 Apr 202256.4856.9055.1855.2555.071,825,400
13 Apr 202256.0756.7355.6356.4956.311,572,800
12 Apr 202256.6057.5654.9055.5055.322,903,600
11 Apr 202257.1557.2555.8456.2656.082,885,700
08 Apr 202255.5358.3355.5057.7057.514,032,400
07 Apr 202255.8556.2554.3555.8155.633,540,400
06 Apr 202256.5156.6655.3156.3056.123,142,100
05 Apr 202259.5059.6956.6557.4857.303,073,100
04 Apr 202260.1361.5259.7159.9459.751,912,300
01 Apr 202258.8960.1058.5559.7859.592,667,800
31 Mar 202259.3060.3158.4558.4758.283,452,200
30 Mar 202261.2061.6558.8159.3159.122,692,000
29 Mar 202259.5262.2959.5261.7861.583,417,600
28 Mar 202258.8459.3157.2958.5858.392,485,400
25 Mar 202259.4659.8958.1558.6658.473,898,900
24 Mar 202259.6659.9358.8059.2559.062,469,500
23 Mar 202259.3660.1358.7358.9858.793,282,400
22 Mar 202259.0060.5958.8460.1559.962,841,200
21 Mar 202259.4360.0957.8258.4058.212,401,200
18 Mar 202258.2159.5557.5059.4759.284,677,700
17 Mar 202255.0457.9254.7057.6657.474,110,200
16 Mar 202253.7555.8452.9155.4655.283,462,200
15 Mar 202250.9552.2350.5552.0851.913,419,400
14 Mar 202252.6953.0150.5550.8550.694,425,100
11 Mar 202254.4954.7652.2252.2952.123,386,000
10 Mar 202253.7054.7352.9353.4553.283,426,000
09 Mar 202254.4155.5853.7054.9754.794,897,400
08 Mar 202252.0253.4751.1052.2752.105,375,000
07 Mar 202255.3055.7551.1051.1651.007,045,400
04 Mar 202256.9757.5555.2555.8955.713,637,800
03 Mar 202260.1360.4257.5257.7857.593,816,200
02 Mar 202258.4460.4057.6960.1359.943,548,800
01 Mar 202259.9460.3757.4757.7557.563,078,300
28 Feb 202260.0661.1459.6260.1259.933,509,600
25 Feb 202259.3061.0659.2161.0160.814,212,400
24 Feb 202255.6059.1455.1158.7658.574,292,300
23 Feb 202260.1661.0356.7857.9957.804,226,600
22 Feb 202257.6659.9157.6658.0357.844,641,200
18 Feb 202259.1259.7457.8859.1458.953,921,800
17 Feb 202261.4361.9658.3458.4158.224,065,300
17 Feb 20220.145 Dividend
16 Feb 202262.1262.5161.6962.2061.862,175,500
15 Feb 202262.3262.8261.2562.5062.153,534,700
14 Feb 202262.0662.7360.4260.5760.235,940,300
11 Feb 202266.0166.2562.3862.7662.415,143,900
10 Feb 202267.0068.8265.8166.0065.634,075,500
09 Feb 202267.5069.3067.3968.8368.453,520,400
08 Feb 202267.6268.6564.4866.3866.018,759,600
07 Feb 202270.8571.6170.1570.7370.343,496,000
04 Feb 202270.4171.5869.8370.9370.543,417,500
03 Feb 202271.2772.1770.7770.9170.521,769,900
02 Feb 202273.0073.3071.8273.1872.782,407,800
01 Feb 202271.6672.4870.8672.4672.062,287,800
31 Jan 202268.2271.2267.6171.1670.773,496,700
28 Jan 202266.0968.2365.2968.1967.814,423,200
27 Jan 202266.3167.7265.9966.0065.633,718,100
26 Jan 202266.3067.1664.2764.5364.174,259,400
25 Jan 202263.7565.8362.9264.7664.403,302,500
24 Jan 202264.0565.6961.1365.4165.054,461,000
21 Jan 202266.3167.6365.4765.8265.461,957,200
20 Jan 202267.7769.4666.9367.0866.711,689,500
19 Jan 202268.7568.9566.8766.8866.511,648,000
18 Jan 202268.0169.1567.4767.9667.582,782,900
14 Jan 202268.8169.6667.8069.4069.022,946,500
13 Jan 202272.4273.2869.7869.8669.473,778,900
12 Jan 202272.1073.1070.8172.1471.742,577,900
11 Jan 202269.6671.9869.2471.6871.283,126,800
10 Jan 202269.5569.5567.2069.3168.933,005,600
07 Jan 202270.3770.6868.9469.5069.122,937,600
06 Jan 202270.6671.0568.1670.5970.204,383,300
05 Jan 202274.1774.2968.4268.9868.606,245,900
04 Jan 202274.2774.7072.7874.3173.905,905,500
03 Jan 202274.4775.1972.7173.5273.112,061,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...