News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Kilroy Realty Corporation (KRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.58

+1.31

(+3.17%)

At close: 01:00PM EST

42.58

0.00

(0.00%)

After hours:

03:35PM EST

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	41.27	42.58	41.27	42.58	42.58	300,200
23 Nov 2022	41.17	41.68	40.87	41.27	41.27	524,700
22 Nov 2022	41.36	41.78	40.99	41.60	41.60	703,000
21 Nov 2022	40.90	41.83	40.68	40.98	40.98	1,196,300
18 Nov 2022	41.18	41.38	40.59	41.12	41.12	742,500
17 Nov 2022	40.00	40.77	39.63	40.55	40.55	914,700
16 Nov 2022	42.22	42.37	40.72	40.81	40.81	970,500
15 Nov 2022	43.35	43.82	42.30	42.54	42.54	1,080,700
14 Nov 2022	44.16	44.21	42.74	42.76	42.76	639,600
11 Nov 2022	43.86	45.03	43.36	44.47	44.47	1,029,200
10 Nov 2022	42.38	43.93	42.38	43.66	43.66	1,625,700
09 Nov 2022	41.97	42.02	40.82	40.90	40.90	947,600
08 Nov 2022	42.36	42.90	42.07	42.26	42.26	1,193,100
07 Nov 2022	43.15	43.37	41.78	42.13	42.13	655,100
04 Nov 2022	42.37	43.17	42.01	42.67	42.67	822,200
03 Nov 2022	42.07	42.40	41.09	41.86	41.86	1,064,600
02 Nov 2022	42.36	43.75	42.02	42.74	42.74	816,700
01 Nov 2022	43.26	43.37	42.49	42.79	42.79	510,700
31 Oct 2022	42.38	42.87	42.00	42.74	42.74	944,500
28 Oct 2022	42.23	43.11	41.99	42.93	42.93	853,800
27 Oct 2022	43.44	44.50	42.41	42.47	42.47	870,600
26 Oct 2022	43.59	44.30	42.30	42.94	42.94	1,894,700
25 Oct 2022	41.18	43.60	41.18	43.16	43.16	1,530,800
24 Oct 2022	41.54	41.82	40.73	40.92	40.92	1,670,800
21 Oct 2022	41.16	41.42	40.52	41.02	41.02	1,282,300
20 Oct 2022	41.22	42.21	40.99	41.20	41.20	793,500
19 Oct 2022	42.10	42.66	40.83	41.17	41.17	865,900
18 Oct 2022	43.84	44.00	42.22	42.71	42.71	1,147,900
17 Oct 2022	42.61	43.58	42.60	43.25	43.25	1,215,700
14 Oct 2022	42.30	42.41	41.31	41.55	41.55	819,000
13 Oct 2022	39.45	41.53	38.91	41.39	41.39	910,600
12 Oct 2022	39.95	40.67	39.44	40.41	40.41	551,400
11 Oct 2022	39.77	40.39	39.05	39.93	39.93	992,800
10 Oct 2022	40.65	40.65	39.28	39.67	39.67	3,061,300
07 Oct 2022	41.35	41.38	40.05	40.70	40.70	707,000
06 Oct 2022	41.87	42.13	40.88	41.78	41.78	766,200
05 Oct 2022	42.64	42.75	40.36	42.00	42.00	1,015,900
04 Oct 2022	44.09	44.67	43.40	43.74	43.74	909,000
03 Oct 2022	43.07	43.55	42.02	43.37	43.37	1,172,600
30 Sept 2022	42.21	42.53	41.56	42.11	42.11	2,216,600
29 Sept 2022	42.96	43.05	41.31	41.56	41.56	1,031,200
29 Sept 2022	0.54 Dividend
28 Sept 2022	41.59	43.55	41.02	43.45	42.91	1,701,700
27 Sept 2022	42.04	42.23	40.74	41.25	40.74	1,098,500
26 Sept 2022	42.58	42.90	41.56	41.63	41.11	2,415,300
23 Sept 2022	44.13	44.37	42.82	43.42	42.88	1,082,700
22 Sept 2022	45.30	45.39	43.72	44.71	44.15	1,123,500
21 Sept 2022	47.25	47.44	45.10	45.15	44.59	1,457,900
20 Sept 2022	47.63	47.84	46.53	47.00	46.42	788,100
19 Sept 2022	48.58	48.91	47.92	48.63	48.03	823,700
16 Sept 2022	49.50	49.77	48.89	49.69	49.07	1,342,700
15 Sept 2022	49.95	50.58	49.56	49.71	49.09	763,400
14 Sept 2022	49.76	50.02	49.39	49.92	49.30	1,091,900
13 Sept 2022	50.13	50.36	49.57	49.81	49.19	892,000
12 Sept 2022	51.20	51.76	50.83	51.35	50.71	940,300
09 Sept 2022	51.22	51.43	50.31	50.53	49.90	2,092,300
08 Sept 2022	49.10	50.37	49.04	50.33	49.70	579,000
07 Sept 2022	48.62	49.46	47.71	49.45	48.84	868,400
06 Sept 2022	48.88	48.88	47.36	48.69	48.08	793,900
02 Sept 2022	48.72	49.51	48.58	48.68	48.08	905,000
01 Sept 2022	48.24	48.70	47.17	47.91	47.31	889,800
31 Aug 2022	49.59	50.24	48.64	48.77	48.16	1,016,400
30 Aug 2022	49.03	49.42	48.49	49.04	48.43	2,117,800
29 Aug 2022	49.81	50.05	48.94	48.96	48.35	578,600
26 Aug 2022	50.43	50.55	49.66	50.00	49.38	1,247,300
25 Aug 2022	50.62	51.05	50.18	50.54	49.91	402,000
24 Aug 2022	50.57	51.00	50.21	50.33	49.70	969,600
23 Aug 2022	50.10	51.19	50.10	50.70	50.07	1,128,600
22 Aug 2022	50.89	50.89	49.93	49.98	49.36	832,800
19 Aug 2022	51.33	51.41	50.67	51.12	50.48	723,400
18 Aug 2022	51.99	52.29	51.51	51.55	50.91	619,700
17 Aug 2022	52.73	52.73	51.67	52.05	51.40	676,800
16 Aug 2022	52.68	53.56	52.28	53.41	52.75	573,900
15 Aug 2022	53.50	53.50	52.97	53.11	52.45	399,100
12 Aug 2022	53.92	54.07	53.04	53.56	52.89	522,700
11 Aug 2022	53.01	54.30	52.87	53.33	52.67	909,700
10 Aug 2022	52.48	53.08	52.35	52.61	51.96	744,300
09 Aug 2022	52.02	52.18	51.32	51.70	51.06	678,100
08 Aug 2022	51.99	53.04	51.36	51.85	51.21	659,100
05 Aug 2022	50.87	51.74	50.55	51.52	50.88	674,200
04 Aug 2022	52.06	52.06	50.91	51.10	50.46	635,700
03 Aug 2022	52.46	52.73	51.91	51.92	51.27	744,400
02 Aug 2022	53.62	53.62	52.10	52.18	51.53	696,300
01 Aug 2022	54.05	54.08	53.34	53.54	52.87	520,200
29 July 2022	54.40	54.61	53.24	54.18	53.51	1,020,000
28 July 2022	54.25	55.03	53.46	54.18	53.51	999,000
27 July 2022	53.80	54.61	53.71	54.55	53.87	827,200
26 July 2022	53.26	53.87	52.97	53.32	52.66	452,800
25 July 2022	52.94	53.87	52.64	53.61	52.94	575,000
22 July 2022	53.11	53.52	52.26	52.78	52.12	757,800
21 July 2022	53.02	53.03	52.18	53.01	52.35	638,900
20 July 2022	53.45	54.31	53.19	53.29	52.63	478,000
19 July 2022	52.58	53.57	52.29	53.51	52.84	462,100
18 July 2022	52.40	52.84	51.54	51.87	51.23	722,400
15 July 2022	51.42	51.80	50.80	51.79	51.15	972,700
14 July 2022	50.12	50.81	49.94	50.46	49.83	1,194,200
13 July 2022	51.90	51.90	50.34	51.15	50.51	927,600
12 July 2022	51.21	52.84	51.21	52.48	51.83	878,400
11 July 2022	52.77	52.95	51.07	51.53	50.89	651,700
08 July 2022	53.81	54.21	52.84	52.90	52.24	466,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

AUD/USD0.6753-0.0014(-0.20%)

ASX 2007,259.50+17.70(+0.24%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,545.22-72.27(-0.29%)

News that makes you smarter and richer... For free.

Kilroy Realty Corporation (KRC)

ALL ORDS
7,447.60
+15.40(+0.21%)

AUD/USD
0.6753
-0.0014(-0.20%)

ASX 200
7,259.50
+17.70(+0.24%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,545.22
-72.27(-0.29%)