Skip to main content
KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
150.02
-0.50 (-0.33%)
At close: Nov 15, 2024, 4:00 PM
150.26
+0.24 (0.16%)
After-hours: Nov 15, 2024, 4:36 PM EST

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024149.83151.47148.09150.02150.02-0.33%2,925,534
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%2,167,654
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%3,421,883
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%2,023,653
Oct 29, 2024140.00140.49138.74139.33139.15-1.01%2,234,729
Oct 28, 2024141.34142.14139.88140.75140.570.62%2,716,386
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%2,853,688
Oct 18, 2024137.87140.15137.35139.81139.631.43%2,954,453
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%2,863,896
Oct 8, 2024131.70132.45130.74131.35131.180.02%2,069,536
Oct 7, 2024132.91133.70130.23131.33131.16-1.46%2,291,677
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%3,315,293
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%1,415,084
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%5,417,376
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%3,505,984
Sep 12, 2024118.22120.94116.64120.36120.211.75%4,591,983
Sep 11, 2024117.34118.46113.92118.29118.140.19%3,754,676
Sep 10, 2024119.01119.29115.07118.06117.91-0.34%2,015,355
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%2,100,969
Sep 4, 2024117.93119.65116.90117.67117.52-0.51%2,191,221
Sep 3, 2024122.06123.21117.29118.27118.12-4.44%4,263,298
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%3,052,254
Aug 13, 2024113.69115.88113.62115.81115.662.77%2,710,017
Aug 12, 2024114.00114.39112.19112.69112.55-1.04%2,613,372
Aug 9, 2024113.49114.16112.32113.87113.550.97%2,052,293
Aug 8, 2024110.55113.47109.48112.78112.463.67%3,774,041
Aug 7, 2024111.43112.98108.33108.79108.48-0.74%3,832,181
Aug 6, 2024107.50111.76107.22109.60109.293.17%5,872,889
Aug 5, 2024101.81108.5498.25106.23105.93-2.20%8,356,824
Aug 2, 2024116.84116.85108.43108.62108.31-9.29%7,437,565
Aug 1, 2024123.77124.14118.69119.75119.41-3.00%5,306,621
Jul 31, 2024125.96128.79123.01123.45123.102.88%6,604,072
Jul 30, 2024119.75121.41118.57119.99119.651.17%3,728,246
Jul 29, 2024119.38119.38116.93118.60118.270.08%4,037,947
Jul 26, 2024119.46120.14118.04118.51118.181.54%3,480,322
Jul 25, 2024115.85118.99113.59116.71116.380.85%4,108,656
Jul 24, 2024117.43119.14115.51115.73115.40-1.89%3,606,388
Jul 23, 2024117.65119.86117.30117.96117.630.08%3,173,410
Jul 22, 2024116.55118.12115.69117.87117.542.36%4,145,473
Jul 19, 2024115.29116.84114.12115.15114.830.21%2,826,651
Jul 18, 2024113.73116.95112.67114.91114.590.99%4,616,541
Jul 17, 2024115.31116.06112.84113.78113.46-2.48%3,954,883
Jul 16, 2024115.43117.07114.81116.67116.341.49%3,992,589
Jul 15, 2024112.20115.00112.20114.96114.643.81%3,618,309
Jul 12, 2024108.70111.75108.01110.74110.431.74%2,838,484
Jul 11, 2024110.00110.65108.57108.85108.54-0.55%4,103,253
Jul 10, 2024106.64109.56106.01109.45109.143.67%3,297,305
Jul 9, 2024105.20106.61104.10105.58105.280.49%2,796,551
Jul 8, 2024106.13106.82104.71105.07104.77-0.95%1,941,811
Jul 5, 2024105.66106.12104.08106.08105.780.02%2,250,626
Jul 3, 2024106.54106.99105.28106.06105.760.12%1,252,157
Jul 2, 2024104.20105.97103.63105.93105.631.36%3,318,775
Jul 1, 2024106.65107.37103.92104.51104.22-0.69%3,445,866
Jun 28, 2024106.10107.88105.05105.24104.94-0.59%17,507,496
Jun 27, 2024105.36106.33104.50105.86105.560.08%3,567,624