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

61.46

-0.36

(-0.58%)

As of 10:18AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	61.68	61.69	61.05	61.46	61.46	41,840
17 May 2022	61.05	61.94	60.63	61.82	61.82	823,200
16 May 2022	61.38	61.71	60.58	60.72	60.72	519,900
13 May 2022	61.01	61.74	60.05	61.38	61.38	890,000
12 May 2022	59.37	61.25	59.19	60.35	60.35	1,091,900
11 May 2022	60.25	61.74	59.20	59.54	59.54	1,213,200
10 May 2022	62.51	62.99	58.69	60.18	60.18	2,428,000
09 May 2022	66.09	66.09	62.03	62.37	62.37	1,532,400
06 May 2022	66.75	67.01	65.50	66.30	66.30	1,029,200
05 May 2022	70.22	70.35	66.68	67.24	67.24	1,100,400
04 May 2022	70.65	70.76	68.87	70.63	70.63	671,700
03 May 2022	69.60	71.05	68.94	70.64	70.64	543,000
02 May 2022	70.30	70.81	67.77	69.25	69.25	972,200
29 Apr 2022	72.76	73.32	69.80	70.00	70.00	1,138,100
28 Apr 2022	72.89	74.16	72.14	73.20	73.20	794,900
27 Apr 2022	74.92	74.96	72.92	73.09	73.09	1,099,400
26 Apr 2022	75.10	75.90	74.90	74.95	74.95	1,433,600
25 Apr 2022	74.48	75.62	73.53	75.53	75.53	849,600
22 Apr 2022	74.89	75.14	74.41	74.74	74.74	818,900
21 Apr 2022	75.47	75.47	74.47	74.94	74.94	734,000
20 Apr 2022	75.35	75.44	74.50	74.76	74.76	778,200
19 Apr 2022	74.41	75.16	74.41	74.91	74.91	335,200
18 Apr 2022	74.31	74.96	73.88	74.38	74.38	465,700
14 Apr 2022	74.98	75.67	74.25	74.40	74.40	619,700
13 Apr 2022	73.85	74.84	73.71	74.79	74.79	770,100
12 Apr 2022	74.18	75.05	73.25	73.78	73.78	621,700
11 Apr 2022	72.68	74.09	72.66	74.02	74.02	1,393,000
08 Apr 2022	72.83	73.35	72.12	72.74	72.74	437,300
07 Apr 2022	73.60	73.60	71.36	72.70	72.70	745,400
06 Apr 2022	73.76	74.25	73.33	73.99	73.99	690,200
05 Apr 2022	76.16	77.01	74.15	74.22	74.22	847,600
04 Apr 2022	77.87	77.87	76.02	76.43	76.43	462,400
01 Apr 2022	76.78	78.16	76.60	78.04	78.04	776,300
31 Mar 2022	77.91	78.33	76.36	76.42	76.42	723,000
30 Mar 2022	78.15	78.25	77.25	77.83	77.83	763,100
29 Mar 2022	77.78	79.06	77.06	78.89	78.89	1,138,400
28 Mar 2022	77.00	77.24	76.13	77.15	77.15	1,139,700
25 Mar 2022	75.94	77.42	75.72	77.42	77.42	721,500
24 Mar 2022	74.65	75.69	73.96	75.67	75.67	471,500
23 Mar 2022	74.92	75.08	74.24	74.50	74.50	562,400
22 Mar 2022	75.08	75.78	74.47	75.09	75.09	642,800
21 Mar 2022	74.81	75.52	74.05	74.46	74.46	662,800
18 Mar 2022	74.68	75.37	73.99	74.82	74.82	1,107,100
17 Mar 2022	73.49	74.79	73.04	74.63	74.63	914,000
16 Mar 2022	74.10	74.59	72.00	73.69	73.69	736,600
15 Mar 2022	73.82	74.11	72.17	73.38	73.38	568,400
14 Mar 2022	73.58	74.36	72.82	73.28	73.28	777,600
11 Mar 2022	74.11	74.78	73.17	73.29	73.29	586,500
10 Mar 2022	72.17	73.74	71.41	73.57	73.57	498,700
09 Mar 2022	72.24	74.00	72.05	73.01	73.01	592,700
08 Mar 2022	71.13	71.75	70.52	70.87	70.87	649,600
07 Mar 2022	71.69	72.46	70.93	71.16	71.16	431,000
04 Mar 2022	71.04	71.92	70.84	71.87	71.87	714,700
03 Mar 2022	71.18	72.51	71.01	72.13	72.13	537,000
02 Mar 2022	71.40	72.64	71.40	71.78	71.78	639,900
01 Mar 2022	71.58	72.34	70.63	71.26	71.26	584,000
28 Feb 2022	70.17	72.55	69.68	71.62	71.62	931,200
25 Feb 2022	69.83	71.32	69.03	71.27	71.27	725,100
24 Feb 2022	67.26	68.92	66.15	68.77	68.77	791,300
23 Feb 2022	70.43	70.75	68.45	68.51	68.51	563,500
22 Feb 2022	69.54	70.89	69.05	70.07	70.07	771,700
18 Feb 2022	71.66	72.52	70.74	70.81	70.81	780,800
17 Feb 2022	71.38	72.45	71.23	72.02	72.02	1,059,300
16 Feb 2022	69.87	71.59	69.86	71.50	71.50	1,076,700
15 Feb 2022	68.15	70.02	68.15	69.78	69.78	742,500
14 Feb 2022	67.70	68.76	67.23	67.76	67.76	1,011,000
11 Feb 2022	67.47	69.05	67.12	67.72	67.72	868,100
10 Feb 2022	66.61	68.53	66.33	67.10	67.10	643,100
09 Feb 2022	67.27	67.97	66.72	67.45	67.45	366,300
08 Feb 2022	67.30	67.62	66.01	66.52	66.52	727,100
07 Feb 2022	66.76	67.20	66.24	66.94	66.94	726,500
04 Feb 2022	66.09	67.23	65.06	66.50	66.50	1,283,200
03 Feb 2022	66.39	67.22	65.61	66.42	66.42	1,045,800
02 Feb 2022	66.28	67.68	65.94	66.63	66.63	1,047,900
01 Feb 2022	65.18	67.00	64.76	66.63	66.63	1,246,000
31 Jan 2022	62.32	64.00	62.14	64.00	64.00	841,400
28 Jan 2022	61.20	63.06	60.37	63.05	63.05	579,400
27 Jan 2022	63.26	64.06	60.89	61.25	61.25	487,900
26 Jan 2022	64.07	64.77	62.04	62.70	62.70	641,200
25 Jan 2022	62.22	64.05	61.35	63.27	63.27	612,500
24 Jan 2022	62.92	63.46	60.82	63.33	63.33	696,400
21 Jan 2022	65.40	65.78	63.83	63.96	63.96	657,400
20 Jan 2022	67.69	67.75	65.23	65.41	65.41	955,200
19 Jan 2022	68.78	68.78	66.89	66.91	66.91	416,000
18 Jan 2022	69.74	69.74	68.24	68.59	68.59	447,200
14 Jan 2022	69.97	70.16	69.05	69.91	69.91	680,300
13 Jan 2022	69.88	71.08	69.61	70.58	70.58	380,800
12 Jan 2022	70.30	70.56	69.51	69.61	69.61	440,400
11 Jan 2022	70.96	70.96	69.81	70.57	70.57	747,600
10 Jan 2022	71.42	71.52	70.18	70.81	70.81	616,500
07 Jan 2022	70.32	72.08	70.32	71.05	71.05	814,500
06 Jan 2022	69.73	70.88	69.00	70.48	70.48	505,900
05 Jan 2022	69.80	70.39	68.75	68.93	68.93	834,300
04 Jan 2022	68.94	70.85	68.94	69.92	69.92	635,600
03 Jan 2022	66.86	68.55	66.63	68.36	68.36	603,500
31 Dec 2021	66.85	67.24	66.44	66.46	66.46	529,300
30 Dec 2021	66.46	67.67	66.46	66.82	66.82	423,800
30 Dec 2021	0.52 Dividend
29 Dec 2021	66.83	67.23	66.20	67.14	66.62	340,600
28 Dec 2021	66.92	67.26	66.58	66.83	66.31	489,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.6998-0.0034(-0.4794%)

ASX 2007,182.70+70.20(+0.99%)

OIL112.81+0.41(+0.36%)

GOLD1,810.10-8.80(-0.48%)

BTC-AUD42,031.42-1,651.22(-3.78%)

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

Kilroy Realty Corporation (KRC)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.6998
-0.0034(-0.4794%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
112.81
+0.41(+0.36%)

GOLD
1,810.10
-8.80(-0.48%)

BTC-AUD
42,031.42
-1,651.22(-3.78%)