KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
123.40
+2.07 (1.71%)
Jun 16, 2025, 4:00 PM - Market closed

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025122.41125.26121.64123.40123.401.71%2,502,707
Jun 13, 2025123.00123.77121.12121.33121.33-3.12%4,210,463
Jun 12, 2025124.43125.92124.43125.24125.24-0.60%2,990,959
Jun 11, 2025125.22127.37125.00126.00126.001.60%4,846,447
Jun 10, 2025123.22124.87122.44124.02124.020.62%2,942,038
Jun 9, 2025124.95124.95122.60123.25123.25-0.12%2,460,083
Jun 6, 2025122.98124.78122.00123.40123.402.29%2,324,948
Jun 5, 2025120.60121.43119.19120.64120.640.11%2,600,928
Jun 4, 2025121.28122.26120.49120.51120.510.02%2,732,451
Jun 3, 2025120.50121.23119.45120.48120.48-1.14%5,728,098
Jun 2, 2025120.66122.00118.86121.87121.870.34%3,591,189
May 30, 2025121.48121.98119.11121.46121.46-0.71%6,807,859
May 29, 2025122.50122.72120.98122.33122.331.07%3,505,151
May 28, 2025121.63122.00120.21121.04121.040.10%2,937,045
May 27, 2025119.02121.00117.43120.92120.923.19%4,241,335
May 23, 2025115.06118.19115.00117.18117.18-0.86%3,021,154
May 22, 2025117.56118.96116.50118.20118.200.37%3,564,320
May 21, 2025122.47122.89117.65117.76117.76-5.14%4,098,036
May 20, 2025123.66125.40123.25124.14124.14-1.08%3,087,694
May 19, 2025122.65125.95122.18125.49125.49-0.33%2,537,045
May 16, 2025125.89126.66124.61125.90125.900.21%2,481,505
May 15, 2025126.93128.03124.55125.64125.64-2.63%4,336,598
May 14, 2025128.69129.82127.51129.03129.031.68%5,514,440
May 13, 2025125.27128.68124.45126.90126.901.34%4,779,035
May 12, 2025126.72128.72124.10125.22125.226.05%6,749,607
May 9, 2025119.46120.72117.54118.08117.91-0.55%4,073,637
May 8, 2025118.42121.12116.87118.73118.562.17%7,985,075
May 7, 2025114.63116.91113.52116.21116.042.25%5,239,461
May 6, 2025113.00115.10112.02113.65113.48-0.99%3,547,709
May 5, 2025115.51117.61114.70114.79114.62-1.83%3,639,186
May 2, 2025116.50118.41115.94116.93116.762.13%3,798,156
May 1, 2025115.56118.10113.46114.49114.320.19%5,459,829
Apr 30, 2025110.26114.80109.05114.27114.10-0.07%4,662,122
Apr 29, 2025113.69115.16112.70114.35114.180.37%3,815,692
Apr 28, 2025114.00116.50112.11113.93113.760.26%4,164,378
Apr 25, 2025112.51114.51112.13113.63113.460.34%3,555,061
Apr 24, 2025107.26113.96106.07113.25113.086.03%5,974,635
Apr 23, 2025108.97111.66106.16106.81106.654.43%7,390,446
Apr 22, 202599.50103.4899.50102.28102.134.42%5,863,994
Apr 21, 2025101.00102.0396.6897.9597.81-5.24%4,405,627
Apr 17, 2025103.39104.94102.42103.37103.221.29%3,725,785
Apr 16, 2025102.35104.37100.56102.05101.90-2.09%5,310,930
Apr 15, 2025104.53105.96103.64104.23104.081.07%4,531,730
Apr 14, 2025104.50105.08101.53103.13102.981.67%7,461,182
Apr 11, 2025100.04101.7196.45101.44101.29-0.42%8,299,573
Apr 10, 2025106.37106.8297.94101.87101.72-7.78%11,494,510
Apr 9, 202592.81112.7891.50110.46110.3016.88%13,237,521
Apr 8, 2025103.97105.0192.5094.5194.37-3.11%11,700,081
Apr 7, 202589.78101.5686.1597.5497.405.12%15,123,608
Apr 4, 202596.7597.1088.7692.7992.65-9.52%19,028,012