Skip to main content

KKR & Co. Inc. Common Stock (NY:KKR)

118.73 +2.52 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 118.42 121.12 116.87 118.73 8,008,327 +2.52(+2.17%)
May 07, 2025 114.63 116.91 113.52 116.21 5,239,457 +2.56(+2.25%)
May 06, 2025 113.00 115.10 112.02 113.65 3,547,705 -1.14(-0.99%)
May 05, 2025 115.51 117.61 114.70 114.79 3,639,119 -2.14(-1.83%)
May 02, 2025 116.50 118.41 115.94 116.93 3,880,925 +2.44(+2.13%)
May 01, 2025 115.56 118.10 113.46 114.49 5,459,450 +0.22(+0.19%)
Apr 30, 2025 110.26 114.80 109.05 114.27 4,657,734 -0.08(-0.07%)
Apr 29, 2025 113.69 115.16 112.70 114.35 3,815,676 +0.42(+0.37%)
Apr 28, 2025 114.00 116.50 112.11 113.93 4,164,346 +0.30(+0.26%)
Apr 25, 2025 112.51 114.51 112.12 113.63 3,555,063 +0.38(+0.34%)
Apr 24, 2025 107.26 113.96 106.07 113.25 5,973,430 +6.44(+6.03%)
Apr 23, 2025 108.97 111.66 106.16 106.81 7,390,137 +4.53(+4.43%)
Apr 22, 2025 99.50 103.48 99.50 102.28 5,861,893 +4.33(+4.42%)
Apr 21, 2025 101.00 102.03 96.68 97.95 4,405,626 -5.42(-5.24%)
Apr 17, 2025 103.39 104.94 102.42 103.37 3,725,787 +1.32(+1.29%)
Apr 16, 2025 102.35 104.37 100.56 102.05 5,310,939 -2.18(-2.09%)
Apr 15, 2025 104.53 105.96 103.64 104.23 4,531,684 +1.10(+1.07%)
Apr 14, 2025 104.50 105.08 101.53 103.13 7,460,928 +1.69(+1.67%)
Apr 11, 2025 100.04 101.71 96.45 101.44 8,299,574 -0.43(-0.42%)
Apr 10, 2025 106.37 106.82 97.94 101.87 11,494,288 -8.59(-7.78%)
Apr 09, 2025 92.81 112.78 91.50 110.46 13,241,758 +15.95(+16.88%)
Apr 08, 2025 103.97 105.01 92.50 94.51 11,715,580 -3.03(-3.11%)
Apr 07, 2025 89.78 99.35 86.15 97.54 15,122,738 +4.75(+5.12%)
Apr 04, 2025 96.75 97.10 88.76 92.79 19,032,204 -9.76(-9.52%)
Apr 03, 2025 111.12 111.75 101.84 102.55 13,841,261 -18.35(-15.18%)
Apr 02, 2025 114.97 121.65 114.97 120.90 4,054,736 +3.06(+2.60%)
Apr 01, 2025 116.06 118.20 114.62 117.84 4,495,610 +2.23(+1.93%)
Mar 31, 2025 113.06 116.56 111.33 115.61 6,067,937 +0.75(+0.65%)
Mar 28, 2025 117.06 118.42 113.94 114.86 6,223,774 -2.68(-2.28%)
Mar 27, 2025 118.08 118.78 115.48 117.54 4,323,487 -1.90(-1.59%)
Mar 26, 2025 122.21 123.34 118.37 119.44 3,166,198 -2.74(-2.24%)
Mar 25, 2025 122.26 123.48 120.23 122.18 3,955,417 +0.21(+0.17%)
Mar 24, 2025 119.70 122.51 118.93 121.97 5,276,153 +5.47(+4.70%)
Mar 21, 2025 115.00 117.15 113.82 116.50 6,091,894 -0.21(-0.18%)
Mar 20, 2025 115.12 117.88 115.03 116.71 3,462,068 +0.17(+0.15%)
Mar 19, 2025 114.03 118.28 113.37 116.54 5,526,055 +2.52(+2.21%)
Mar 18, 2025 115.42 116.19 112.78 114.02 3,305,200 -1.66(-1.43%)
Mar 17, 2025 111.23 117.06 111.23 115.68 5,191,778 +2.37(+2.09%)
Mar 14, 2025 112.17 113.85 110.14 113.31 6,824,679 +4.62(+4.25%)
Mar 13, 2025 114.60 115.07 107.58 108.69 7,530,104 -5.68(-4.97%)
Mar 12, 2025 115.96 117.39 112.79 114.37 7,681,847 +2.26(+2.02%)
Mar 11, 2025 108.28 113.15 107.92 112.11 8,758,007 +3.94(+3.64%)
Mar 10, 2025 111.73 111.78 105.29 108.17 11,992,970 -7.10(-6.16%)
Mar 07, 2025 116.27 116.67 108.91 115.27 8,954,011 -0.86(-0.74%)
Mar 06, 2025 119.31 121.59 115.12 116.13 9,660,762 -6.90(-5.61%)
Mar 05, 2025 120.78 123.53 118.12 123.03 13,441,730 +2.25(+1.86%)
Mar 04, 2025 127.55 127.97 119.47 120.78 17,004,404 -12.23(-9.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.