Skip to main content
logo
KKR & Co. Inc. (BMV:KKRC)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,543.34
+39.34 (2.62%)
At close: Mar 2, 2026

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20261,543.341,543.341,543.341,543.341,543.342.62%8
Feb 27, 20261,575.001,575.001,504.001,504.001,504.00-7.10%258
Feb 26, 20261,614.001,624.001,614.001,619.001,619.00-3.05%279
Feb 25, 20261,670.001,670.001,670.001,670.001,670.001.33%90
Feb 24, 20261,648.001,648.001,648.001,648.001,648.003.78%42
Feb 23, 20261,600.001,600.001,588.001,588.001,588.00-8.22%387
Feb 20, 20261,743.891,743.891,730.201,730.201,730.200.65%1,346
Feb 19, 20261,719.001,719.001,719.001,719.001,719.00-3.64%61
Feb 18, 20261,784.001,784.001,784.001,784.001,784.001.08%57
Feb 17, 20261,750.001,765.001,750.001,765.001,765.002.62%116
Feb 16, 20261,720.001,720.001,720.001,720.001,716.82-0.12%225
Feb 12, 20261,722.001,722.001,722.001,722.001,718.82-4.52%4,071
Feb 11, 20261,813.331,813.331,800.001,803.501,800.17-3.92%244
Feb 10, 20261,877.001,877.001,877.001,877.001,873.530.94%62
Feb 9, 20261,859.501,859.501,859.501,859.501,856.079.32%130
Feb 5, 20261,742.001,746.501,701.001,701.001,697.86-5.15%156
Feb 4, 20261,793.291,793.291,793.291,793.291,789.980.46%100
Feb 3, 20261,785.001,785.001,785.001,785.001,781.70-11.76%25
Jan 27, 20262,020.862,023.002,020.862,023.002,019.26-2.51%136
Jan 26, 20262,058.002,075.002,058.002,075.002,071.17-2.03%100
Jan 23, 20262,118.002,118.002,118.002,118.002,114.09-9.87%100
Jan 16, 20262,350.002,350.002,350.002,350.002,345.66-3.73%31
Jan 13, 20262,441.002,441.002,441.002,441.002,436.490.04%14
Jan 9, 20262,440.002,440.002,440.002,440.002,435.492.26%120
Jan 7, 20262,400.002,400.002,386.002,386.002,381.592.56%40
Dec 30, 20252,320.002,326.502,320.002,326.502,322.20-2.74%58
Dec 17, 20252,394.002,394.002,392.002,392.002,387.58-1.30%131
Dec 16, 20252,423.562,423.562,423.562,423.562,419.08-0.22%100
Dec 15, 20252,429.002,429.002,429.002,429.002,424.51-6.14%16
Dec 11, 20252,588.002,588.002,588.002,588.002,583.223.60%30
Dec 10, 20252,513.102,513.102,498.002,498.002,493.395.61%306
Dec 8, 20252,369.762,369.762,365.302,365.302,360.931.82%10,076
Dec 4, 20252,323.002,323.002,323.002,323.002,318.711.00%32
Dec 3, 20252,300.002,300.002,300.002,300.002,295.754.69%19
Nov 20, 20252,197.002,197.002,197.002,197.002,192.945.47%23
Nov 19, 20252,083.002,083.002,083.002,083.002,079.15-1.05%100
Nov 18, 20252,074.212,105.002,074.212,105.002,101.11-4.14%264
Nov 13, 20252,196.002,196.002,196.002,196.002,188.56-2.18%45
Nov 12, 20252,245.002,245.002,245.002,245.002,237.402.37%150
Nov 7, 20252,196.002,196.002,193.002,193.002,185.57-1.79%174
Nov 6, 20252,200.802,233.002,196.812,233.002,225.441.94%313
Nov 5, 20252,190.502,190.502,190.502,190.502,183.08-0.21%1,080
Oct 30, 20252,194.002,195.002,194.002,195.002,187.570.23%100
Oct 29, 20252,190.002,190.002,190.002,190.002,182.58-3.05%10
Oct 27, 20252,259.002,259.002,259.002,259.002,251.35-0.61%89
Oct 22, 20252,272.912,272.912,272.912,272.912,265.21-0.75%1,716
Oct 21, 20252,290.002,290.002,290.002,290.002,282.243.34%24
Oct 20, 20252,175.002,216.002,175.002,216.002,208.501.89%343
Oct 16, 20252,271.002,271.002,175.002,175.002,167.63-7.76%68
Oct 15, 20252,358.002,358.002,358.002,358.002,350.013.42%89