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 - NYSE Delayed price. Currency in USD

Add to watchlist

65.70

-0.29

(-0.44%)

At close: 04:00PM EST

65.70

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	66.09	66.75	65.25	65.70	65.70	682,000
02 Dec 2021	63.53	66.57	63.25	65.99	65.99	544,900
01 Dec 2021	65.75	66.58	63.01	63.03	63.03	514,200
30 Nov 2021	64.43	65.22	63.79	64.53	64.53	1,192,100
29 Nov 2021	66.76	66.76	64.54	65.05	65.05	866,000
26 Nov 2021	68.00	68.53	65.08	66.24	66.24	392,900
24 Nov 2021	69.29	69.89	68.96	69.55	69.55	664,300
23 Nov 2021	69.92	70.27	69.23	69.24	69.24	652,300
22 Nov 2021	69.40	70.16	68.74	69.33	69.33	548,100
19 Nov 2021	71.35	71.40	69.42	69.62	69.62	712,800
18 Nov 2021	70.60	71.39	70.02	71.32	71.32	366,200
17 Nov 2021	70.20	70.51	68.57	70.38	70.38	604,100
16 Nov 2021	72.61	72.61	70.11	70.62	70.62	536,700
15 Nov 2021	71.52	72.53	71.20	72.47	72.47	339,400
12 Nov 2021	71.69	71.88	71.03	71.34	71.34	317,300
11 Nov 2021	70.88	71.56	70.05	71.54	71.54	235,700
10 Nov 2021	71.62	72.29	70.94	71.05	71.05	377,900
09 Nov 2021	71.08	71.70	70.80	71.60	71.60	375,100
08 Nov 2021	70.96	71.63	70.33	71.27	71.27	466,600
05 Nov 2021	69.34	71.22	69.34	70.90	70.90	561,100
04 Nov 2021	70.43	70.43	68.04	68.32	68.32	464,800
03 Nov 2021	68.25	70.23	68.14	69.78	69.78	521,400
02 Nov 2021	69.06	69.26	67.95	68.16	68.16	600,500
01 Nov 2021	67.60	68.86	67.38	68.66	68.66	596,200
29 Oct 2021	67.77	68.50	67.14	67.38	67.38	842,400
28 Oct 2021	67.47	69.03	66.03	67.97	67.97	1,167,900
27 Oct 2021	69.58	69.58	67.38	67.67	67.67	1,056,400
26 Oct 2021	69.00	69.75	68.81	69.53	69.53	472,800
25 Oct 2021	69.32	69.45	68.63	68.98	68.98	356,500
22 Oct 2021	69.68	70.25	69.14	69.36	69.36	358,300
21 Oct 2021	69.97	70.37	68.76	69.47	69.47	553,400
20 Oct 2021	68.41	70.16	68.38	70.14	70.14	511,900
19 Oct 2021	68.90	68.90	67.98	68.54	68.54	583,100
18 Oct 2021	69.35	69.67	68.56	68.69	68.69	413,100
15 Oct 2021	69.73	70.23	69.41	69.70	69.70	553,600
14 Oct 2021	69.18	69.80	69.15	69.29	69.29	627,800
13 Oct 2021	68.98	69.32	68.50	68.94	68.94	504,000
12 Oct 2021	68.97	69.35	68.34	69.33	69.33	534,600
11 Oct 2021	68.47	68.70	67.89	68.11	68.11	444,000
08 Oct 2021	69.24	69.54	68.25	68.28	68.28	518,900
07 Oct 2021	68.84	69.58	68.72	69.26	69.26	1,031,400
06 Oct 2021	66.57	68.58	66.41	68.47	68.47	790,700
05 Oct 2021	67.69	67.69	66.49	67.23	67.23	691,000
04 Oct 2021	67.43	68.19	67.05	67.58	67.58	568,600
01 Oct 2021	66.91	67.94	66.38	67.51	67.51	625,800
30 Sept 2021	67.35	67.44	65.97	66.21	66.21	799,000
29 Sept 2021	67.91	68.61	67.44	67.50	67.50	629,600
29 Sept 2021	0.52 Dividend
28 Sept 2021	68.51	69.32	68.00	68.26	67.74	896,300
27 Sept 2021	69.34	69.93	68.78	68.89	68.37	979,500
24 Sept 2021	68.76	69.38	68.46	69.00	68.47	1,151,700
23 Sept 2021	67.34	68.89	67.22	68.76	68.24	1,086,800
22 Sept 2021	66.37	68.13	66.03	67.43	66.92	1,015,500
21 Sept 2021	65.36	66.46	65.36	65.93	65.43	992,500
20 Sept 2021	64.39	65.23	64.00	64.81	64.32	554,900
17 Sept 2021	66.08	66.08	65.01	65.24	64.74	1,829,300
16 Sept 2021	65.53	66.01	65.32	65.61	65.11	705,900
15 Sept 2021	65.47	65.82	64.90	65.53	65.03	665,900
14 Sept 2021	65.35	65.61	64.51	65.35	64.85	775,100
13 Sept 2021	64.18	65.07	63.76	64.89	64.40	1,002,500
10 Sept 2021	65.43	65.47	63.60	63.62	63.14	588,600
09 Sept 2021	66.41	66.88	65.31	65.36	64.86	395,200
08 Sept 2021	66.18	67.44	66.18	66.88	66.37	420,600
07 Sept 2021	66.42	66.81	65.92	66.45	65.94	591,600
03 Sept 2021	66.83	66.83	65.54	66.58	66.07	532,700
02 Sept 2021	67.18	67.31	66.17	66.97	66.46	646,500
01 Sept 2021	65.82	67.47	65.69	66.85	66.34	611,800
31 Aug 2021	65.28	66.06	65.05	65.65	65.15	622,400
30 Aug 2021	65.88	65.88	64.80	65.46	64.96	622,200
27 Aug 2021	65.31	66.29	65.31	66.01	65.51	555,800
26 Aug 2021	65.52	65.65	64.86	65.06	64.56	468,400
25 Aug 2021	65.36	66.09	64.71	65.42	64.92	599,600
24 Aug 2021	65.61	65.83	64.91	65.52	65.02	434,600
23 Aug 2021	65.17	65.69	64.98	65.56	65.06	441,400
20 Aug 2021	65.27	65.29	64.21	64.98	64.48	481,600
19 Aug 2021	65.01	66.05	64.57	65.08	64.58	487,200
18 Aug 2021	66.23	66.40	65.21	65.37	64.87	867,700
17 Aug 2021	66.31	66.67	65.49	66.55	66.04	661,900
16 Aug 2021	66.68	67.30	66.16	66.43	65.92	401,900
13 Aug 2021	66.73	67.00	66.35	66.60	66.09	704,400
12 Aug 2021	67.31	67.31	66.16	66.56	66.05	584,400
11 Aug 2021	66.68	67.15	66.11	67.15	66.64	434,600
10 Aug 2021	66.69	66.69	65.85	66.18	65.68	576,900
09 Aug 2021	66.55	66.89	65.94	66.62	66.11	555,400
06 Aug 2021	66.61	67.42	66.61	66.89	66.38	595,000
05 Aug 2021	65.88	66.76	65.62	66.34	65.83	957,900
04 Aug 2021	66.02	66.22	64.85	65.29	64.79	1,098,000
03 Aug 2021	67.70	68.06	65.75	66.38	65.87	1,434,800
02 Aug 2021	69.70	71.15	67.58	67.74	67.22	857,900
30 July 2021	69.95	70.87	69.17	69.27	68.74	534,200
29 July 2021	69.80	71.14	69.57	69.96	69.43	399,300
28 July 2021	69.72	70.17	68.55	69.38	68.85	505,200
27 July 2021	68.89	69.93	68.35	69.47	68.94	574,300
26 July 2021	68.92	69.75	68.70	68.99	68.46	588,800
23 July 2021	69.30	69.60	68.30	69.11	68.58	512,400
22 July 2021	70.22	70.42	68.95	69.01	68.48	383,600
21 July 2021	70.70	71.59	70.44	70.60	70.06	866,800
20 July 2021	68.38	70.76	68.27	70.17	69.64	960,900
19 July 2021	69.26	69.53	67.24	68.26	67.74	1,176,600
16 July 2021	71.14	71.14	70.23	70.38	69.84	335,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

AUD/USD0.7004-0.0090(-1.27%)

ASX 2007,241.20+16.00(+0.22%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD69,959.37+1,178.37(+1.71%)

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

Kilroy Realty Corporation (KRC)

ALL ORDS
7,543.60
+7.50(+0.10%)

AUD/USD
0.7004
-0.0090(-1.27%)

ASX 200
7,241.20
+16.00(+0.22%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
69,959.37
+1,178.37(+1.71%)