Skip to main content
KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
147.58
+4.05 (2.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024142.01149.42141.26147.58147.582.82%8,249,706
Dec 19, 2024146.94147.71143.04143.53143.530.40%5,375,898
Dec 18, 2024151.87152.25142.83142.96142.96-5.47%3,762,700
Dec 17, 2024154.82154.82149.69151.23151.23-3.13%3,666,024
Dec 16, 2024155.52156.55154.14156.12156.121.15%2,311,196
Dec 13, 2024157.33157.99154.26154.34154.34-0.91%2,612,607
Dec 12, 2024157.39157.87155.59155.75155.75-1.04%2,434,038
Dec 11, 2024153.44158.10153.39157.39157.393.68%4,191,940
Dec 10, 2024151.48153.56151.06151.81151.81-0.35%4,270,150
Dec 9, 2024158.37159.19151.71152.35152.35-3.58%6,143,200
Dec 6, 2024157.48158.90156.91158.01158.010.62%4,057,762
Dec 5, 2024157.39159.38156.83157.04157.04-0.36%3,681,577
Dec 4, 2024158.22158.85155.84157.60157.60-0.19%3,971,605
Dec 3, 2024160.25160.94157.20157.90157.90-1.10%2,801,103
Dec 2, 2024163.08163.66159.50159.65159.65-1.98%3,866,286
Nov 29, 2024161.90163.68161.66162.87162.871.77%2,665,416
Nov 27, 2024161.56162.73159.91160.03160.03-0.77%4,273,295
Nov 26, 2024159.00161.53158.28161.27161.271.47%3,211,500
Nov 25, 2024159.50161.11158.01158.94158.940.20%3,856,430
Nov 22, 2024157.68159.58157.00158.63158.630.61%3,164,165
Nov 21, 2024153.83158.46152.34157.67157.673.61%4,027,547
Nov 20, 2024153.21154.58150.67152.18152.18-0.39%3,723,395
Nov 19, 2024152.22153.05150.95152.78152.780.22%2,457,045
Nov 18, 2024150.58152.64149.33152.45152.451.62%3,196,475
Nov 15, 2024149.83151.47148.09150.02150.02-0.33%2,929,182
Nov 14, 2024152.43153.14150.11150.52150.52-1.06%2,700,612
Nov 13, 2024152.65153.89151.08152.13152.13-0.67%2,142,309
Nov 12, 2024155.00155.79152.32153.16153.16-1.76%2,167,700
Nov 11, 2024154.12156.54153.80155.90155.902.43%3,901,090
Nov 8, 2024150.21152.62150.21152.20152.200.99%3,253,622
Nov 7, 2024151.56152.25149.02150.71150.71-1.02%3,261,213
Nov 6, 2024147.48153.51147.06152.27152.279.55%7,213,843
Nov 5, 2024137.17139.66137.07138.99138.991.59%3,421,900
Nov 4, 2024137.52138.47135.83136.81136.81-0.56%2,013,037
Nov 1, 2024138.50140.86137.38137.58137.40-0.48%2,672,861
Oct 31, 2024139.09140.35137.40138.24138.06-1.38%2,620,323
Oct 30, 2024140.05141.82139.93140.18140.000.61%2,023,700
Oct 29, 2024140.00140.49138.74139.33139.15-1.01%2,234,729
Oct 28, 2024141.34142.14139.88140.75140.570.62%2,716,400
Oct 25, 2024144.60144.67138.90139.88139.70-2.37%2,866,224
Oct 24, 2024143.04147.15141.31143.28143.103.41%4,353,815
Oct 23, 2024140.03141.31137.94138.55138.37-1.16%4,774,705
Oct 22, 2024139.69140.98138.96140.17139.99-0.28%2,200,225
Oct 21, 2024139.80141.68139.74140.57140.390.54%2,853,700
Oct 18, 2024137.87140.15137.35139.81139.631.43%2,954,500
Oct 17, 2024137.00139.82136.36137.84137.661.60%3,135,704
Oct 16, 2024136.29137.88135.20135.67135.50-0.08%2,433,170
Oct 15, 2024136.86137.80135.14135.78135.61-0.56%2,352,643
Oct 14, 2024136.23137.11134.72136.54136.370.70%1,941,063
Oct 11, 2024134.08135.90134.08135.59135.421.86%2,084,733
Oct 10, 2024134.51135.25133.03133.12132.95-1.36%3,215,732
Oct 9, 2024131.79135.10131.55134.95134.782.74%2,863,900
Oct 8, 2024131.70132.45130.74131.35131.180.02%2,069,536
Oct 7, 2024132.91133.70130.23131.33131.16-1.46%2,291,700
Oct 4, 2024133.16133.55131.68133.28133.111.82%2,096,768
Oct 3, 2024131.69132.09129.63130.90130.73-1.00%2,147,440
Oct 2, 2024130.00132.86130.00132.22132.051.81%2,118,734
Oct 1, 2024130.58131.52128.70129.87129.70-0.54%2,577,682
Sep 30, 2024131.32131.84128.37130.58130.41-1.18%3,315,300
Sep 27, 2024131.95132.96130.73132.14131.970.58%2,909,347
Sep 26, 2024132.97133.88130.95131.38131.21-0.22%1,903,638
Sep 25, 2024132.48132.94131.50131.67131.50-0.54%1,415,100
Sep 24, 2024132.65133.13131.12132.39132.22-0.16%1,987,136
Sep 23, 2024134.00134.85131.45132.60132.43-0.47%1,942,470
Sep 20, 2024131.56133.47131.50133.23133.060.32%5,417,400
Sep 19, 2024132.72133.84130.88132.80132.632.75%3,448,820
Sep 18, 2024128.47130.93125.87129.25129.091.00%3,673,025
Sep 17, 2024127.55128.73126.49127.97127.811.13%2,376,642
Sep 16, 2024124.00126.79123.43126.54126.383.05%3,297,054
Sep 13, 2024120.96123.52120.96122.80122.642.03%3,506,000
Sep 12, 2024118.22120.94116.64120.36120.211.75%4,592,000
Sep 11, 2024117.34118.46113.92118.29118.140.19%3,754,700
Sep 10, 2024119.01119.29115.07118.06117.91-0.34%2,015,400
Sep 9, 2024117.99119.89117.51118.46118.311.91%2,515,822
Sep 6, 2024118.85119.32115.24116.24116.09-1.86%2,657,606
Sep 5, 2024117.79119.79117.08118.44118.290.65%2,101,000
Sep 4, 2024117.93119.65116.90117.67117.52-0.51%2,540,026
Sep 3, 2024122.06123.21117.29118.27118.12-4.44%4,263,300
Aug 30, 2024123.13124.20121.73123.77123.611.31%2,849,322
Aug 29, 2024122.08123.30121.21122.17122.010.44%1,693,968
Aug 28, 2024122.28123.42121.16121.63121.48-0.62%2,392,916
Aug 27, 2024121.73123.16121.39122.39122.230.20%1,616,880
Aug 26, 2024122.61123.28121.05122.15121.99-0.07%1,443,606
Aug 23, 2024119.94122.45119.09122.23122.072.95%2,447,741
Aug 22, 2024118.98119.54118.36118.73118.58-0.03%2,057,079
Aug 21, 2024118.59119.08117.83118.76118.610.09%1,907,937
Aug 20, 2024120.20120.36118.00118.65118.50-1.27%1,867,801
Aug 19, 2024119.39120.63118.86120.18120.030.92%2,372,518
Aug 16, 2024120.21120.55118.73119.08118.93-0.95%2,462,907
Aug 15, 2024120.00120.91118.49120.22120.071.55%2,972,211
Aug 14, 2024116.00118.79115.89118.38118.232.22%3,052,300
Aug 13, 2024113.69115.88113.62115.81115.662.77%2,710,017
Aug 12, 2024114.00114.39112.19112.69112.55-1.04%2,613,400
Aug 9, 2024113.49114.16112.32113.87113.550.97%2,052,300
Aug 8, 2024110.55113.47109.48112.78112.463.67%3,774,041
Aug 7, 2024111.43112.98108.33108.79108.48-0.74%3,832,200
Aug 6, 2024107.50111.76107.22109.60109.293.17%5,872,900
Aug 5, 2024101.81108.5498.25106.23105.93-2.20%8,356,824
Aug 2, 2024116.84116.85108.43108.62108.32-9.29%7,437,600
Aug 1, 2024123.77124.14118.69119.75119.41-3.00%5,306,621