Home

KKR & Co. Inc. Common Stock (KKR)

121.46
-0.87 (-0.71%)
NYSE · Last Trade: Jun 1st, 1:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR & Co. Inc. Common Stock (KKR)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025121.48121.98119.11121.466,808,298121.46
5/29/2025122.50122.72120.98122.333,505,149122.33
5/28/2025121.63122.00120.21121.042,935,169121.04
5/27/2025119.02121.00117.43120.924,241,314120.92
5/23/2025115.06118.19115.00117.183,022,378117.18
5/22/2025117.56118.96116.50118.203,564,305118.20
5/21/2025122.47122.89117.65117.764,097,966117.76
5/20/2025123.66125.40123.25124.143,087,220124.14
5/19/2025122.65125.95122.18125.492,536,881125.49
5/16/2025125.89126.66124.61125.902,481,505125.90
5/15/2025126.93128.03124.55125.644,336,176125.64
5/14/2025128.69129.82127.51129.035,514,404129.03
5/13/2025125.27128.68124.45126.904,778,671126.90
5/12/2025126.71128.72124.10125.226,749,611125.22
5/09/2025119.46120.72117.54118.084,073,639117.89
5/08/2025118.42121.12116.87118.738,008,327118.54
5/07/2025114.63116.91113.52116.215,239,457116.03
5/06/2025113.00115.10112.02113.653,547,705113.47
5/05/2025115.51117.61114.70114.793,639,119114.61
5/02/2025116.50118.41115.94116.933,880,925116.75
5/01/2025115.56118.10113.46114.495,459,450114.31
4/30/2025110.26114.80109.05114.274,657,734114.09
4/29/2025113.69115.16112.70114.353,815,676114.17
4/28/2025114.00116.50112.11113.934,164,346113.75
4/25/2025112.51114.51112.13113.633,555,063113.45
4/24/2025107.26113.96106.07113.255,973,430113.07
4/23/2025108.97111.66106.16106.817,390,137106.64
4/22/202599.50103.4899.50102.285,861,893102.12
4/21/2025101.00102.0396.6897.954,405,62697.80
4/17/2025103.39104.94102.42103.373,725,787103.21
4/16/2025102.35104.37100.56102.055,310,939101.89
4/15/2025104.53105.96103.64104.234,531,684104.07
4/14/2025104.50105.08101.53103.137,460,928102.97
4/11/2025100.04101.7196.45101.448,299,574101.28
4/10/2025106.37106.8297.94101.8711,494,288101.71
4/09/202592.81112.7891.50110.4613,241,758110.29
4/08/2025103.97105.0192.5094.5111,715,58094.36
4/07/202589.7899.3586.1597.5415,122,73897.39
4/04/202596.7597.1088.7692.7919,032,20592.64
4/03/2025111.12111.75101.84102.5513,841,261102.39
4/02/2025114.97121.65114.97120.904,054,736120.71
4/01/2025116.06118.20114.62117.844,495,610117.66
3/31/2025113.06116.56111.33115.616,067,937115.43
3/28/2025117.06118.42113.94114.866,223,774114.68
3/27/2025118.08118.78115.48117.544,323,487117.36
3/26/2025122.21123.34118.37119.443,166,198119.25
3/25/2025122.26123.48120.23122.183,955,417121.99
3/24/2025119.70122.51118.93121.975,276,153121.78
3/21/2025115.00117.15113.82116.506,091,894116.32
3/20/2025115.12117.88115.03116.713,462,068116.53
3/19/2025114.03118.28113.37116.545,526,055116.36
3/18/2025115.42116.19112.78114.023,305,200113.84
3/17/2025111.23117.06111.23115.685,191,778115.50
3/14/2025112.17113.85110.14113.316,824,679113.13
3/13/2025114.60115.07107.58108.697,530,104108.52
3/12/2025115.96117.39112.79114.377,681,847114.19
3/11/2025108.28113.15107.92112.118,758,007111.93
3/10/2025111.73111.78105.29108.1711,992,970108.00
3/07/2025116.27116.67108.91115.278,954,011115.09
3/06/2025119.31121.59115.12116.139,660,762115.95
3/05/2025120.78123.53118.12123.0313,441,730122.84
3/04/2025127.55127.97119.47120.7817,004,405120.59
3/03/2025137.60138.87131.78133.015,267,617132.80