Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

113.17 -0.76 (-0.66%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2025 137.60 138.87 131.78 133.01 5,267,617 -2.58(-1.90%)
Feb 28, 2025 132.00 135.67 131.35 135.59 6,393,506 +3.39(+2.56%)
Feb 27, 2025 134.27 135.97 131.52 132.20 5,070,403 -0.48(-0.36%)
Feb 26, 2025 130.50 134.66 130.01 132.68 5,715,859 +3.09(+2.38%)
Feb 25, 2025 131.00 131.70 127.16 129.59 8,522,720 -1.60(-1.22%)
Feb 24, 2025 133.41 134.16 128.07 131.19 6,228,723 -1.03(-0.78%)
Feb 21, 2025 135.86 136.86 130.85 132.22 4,231,784 -2.33(-1.73%)
Feb 20, 2025 138.08 138.62 132.59 134.55 7,028,595 -3.92(-2.83%)
Feb 19, 2025 140.36 140.60 137.94 138.47 3,765,463 -2.13(-1.51%)
Feb 18, 2025 141.89 142.69 140.06 140.60 4,128,115 +0.04(+0.03%)
Feb 14, 2025 139.61 141.79 138.54 140.56 2,196,847 +1.44(+1.03%)
Feb 13, 2025 140.79 141.27 137.67 139.12 3,632,696 -0.24(-0.17%)
Feb 12, 2025 140.44 140.84 138.23 139.37 7,083,871 -2.92(-2.05%)
Feb 11, 2025 145.93 146.69 141.70 142.28 6,289,963 -5.46(-3.70%)
Feb 10, 2025 149.91 151.21 146.38 147.74 4,156,049 -0.68(-0.46%)
Feb 07, 2025 152.04 152.40 148.20 148.42 3,988,283 -2.98(-1.97%)
Feb 06, 2025 154.14 155.41 149.02 151.40 6,038,560 -2.22(-1.44%)
Feb 05, 2025 146.74 154.21 146.74 153.62 6,675,091 +4.50(+3.02%)
Feb 04, 2025 161.67 162.19 148.81 149.11 9,278,772 -13.90(-8.53%)
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.