Skip to main content
logo
KKR & Co. Inc. (BMV:KKRC)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,859.50
+158.50 (9.32%)
At close: Feb 9, 2026

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20261,859.501,859.501,859.501,859.501,859.509.32%130
Feb 5, 20261,742.001,746.501,701.001,701.001,701.00-5.15%156
Feb 4, 20261,793.291,793.291,793.291,793.291,793.290.46%100
Feb 3, 20261,785.001,785.001,785.001,785.001,785.00-11.76%25
Jan 27, 20262,020.862,023.002,020.862,023.002,023.00-2.51%136
Jan 26, 20262,058.002,075.002,058.002,075.002,075.00-2.03%100
Jan 23, 20262,118.002,118.002,118.002,118.002,118.00-9.87%100
Jan 16, 20262,350.002,350.002,350.002,350.002,350.00-3.73%31
Jan 13, 20262,441.002,441.002,441.002,441.002,441.000.04%14
Jan 9, 20262,440.002,440.002,440.002,440.002,440.002.26%120
Jan 7, 20262,400.002,400.002,386.002,386.002,386.002.56%40
Dec 30, 20252,320.002,326.502,320.002,326.502,326.50-2.74%58
Dec 17, 20252,394.002,394.002,392.002,392.002,392.00-1.30%131
Dec 16, 20252,423.562,423.562,423.562,423.562,423.56-0.22%100
Dec 15, 20252,429.002,429.002,429.002,429.002,429.00-6.14%16
Dec 11, 20252,588.002,588.002,588.002,588.002,588.003.60%30
Dec 10, 20252,513.102,513.102,498.002,498.002,498.005.61%306
Dec 8, 20252,369.762,369.762,365.302,365.302,365.301.82%10,076
Dec 4, 20252,323.002,323.002,323.002,323.002,323.001.00%32
Dec 3, 20252,300.002,300.002,300.002,300.002,300.004.69%19
Nov 20, 20252,197.002,197.002,197.002,197.002,197.005.47%23
Nov 19, 20252,083.002,083.002,083.002,083.002,083.00-1.05%100
Nov 18, 20252,074.212,105.002,074.212,105.002,105.00-4.14%264
Nov 13, 20252,196.002,196.002,196.002,196.002,192.61-2.18%45
Nov 12, 20252,245.002,245.002,245.002,245.002,241.542.37%150
Nov 7, 20252,196.002,196.002,193.002,193.002,189.62-1.79%174
Nov 6, 20252,200.802,233.002,196.812,233.002,229.561.94%313
Nov 5, 20252,190.502,190.502,190.502,190.502,187.12-0.21%1,080
Oct 30, 20252,194.002,195.002,194.002,195.002,191.610.23%100
Oct 29, 20252,190.002,190.002,190.002,190.002,186.62-3.05%10
Oct 27, 20252,259.002,259.002,259.002,259.002,255.52-0.61%89
Oct 22, 20252,272.912,272.912,272.912,272.912,269.40-0.75%1,716
Oct 21, 20252,290.002,290.002,290.002,290.002,286.473.34%24
Oct 20, 20252,175.002,216.002,175.002,216.002,212.581.89%343
Oct 16, 20252,271.002,271.002,175.002,175.002,171.65-7.76%68
Oct 15, 20252,358.002,358.002,358.002,358.002,354.363.42%89
Oct 14, 20252,280.002,280.002,280.002,280.002,276.483.26%74
Oct 10, 20252,222.002,222.002,200.002,208.002,204.59-3.79%705
Oct 8, 20252,290.002,295.002,290.002,295.002,291.460.03%682
Oct 7, 20252,302.002,305.672,294.332,294.332,290.79-2.16%634
Oct 6, 20252,345.002,345.002,345.002,345.002,341.38-0.76%100
Oct 3, 20252,362.002,363.002,362.002,363.002,359.363.10%54
Oct 2, 20252,295.002,318.002,292.002,292.002,288.47-3.33%7,969
Oct 1, 20252,363.492,377.902,363.492,371.002,367.342.11%5,293
Sep 30, 20252,425.002,425.002,322.002,322.002,318.42-6.34%99
Sep 26, 20252,478.002,480.002,478.002,479.212,475.39-2.06%200
Sep 25, 20252,542.002,542.002,531.252,531.252,527.35-0.77%200
Sep 24, 20252,562.492,562.492,551.002,551.002,547.07-3.92%520
Sep 15, 20252,655.002,655.002,655.002,655.002,650.913.41%294
Sep 4, 20252,567.572,567.572,567.572,567.572,563.611.81%685