Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Co. Inc. Common Stock (NY: KKR )

108.69 -5.68 (-4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 114.60 115.07 107.58 108.69 7,530,104 -5.68(-4.97%)
Mar 12, 2025 115.96 117.39 112.79 114.37 7,681,847 +2.26(+2.02%)
Mar 11, 2025 108.28 113.15 107.92 112.11 8,758,007 +3.94(+3.64%)
Mar 10, 2025 111.73 111.78 105.29 108.17 11,992,970 -7.10(-6.16%)
Mar 07, 2025 116.27 116.67 108.91 115.27 8,954,011 -0.86(-0.74%)
Mar 06, 2025 119.31 121.59 115.12 116.13 9,660,762 -6.90(-5.61%)
Mar 05, 2025 120.78 123.53 118.12 123.03 13,441,730 +2.25(+1.86%)
Mar 04, 2025 127.55 127.97 119.47 120.78 17,004,404 -12.23(-9.19%)
Mar 03, 2025 137.60 138.87 131.78 133.01 5,267,617 -2.58(-1.90%)
Feb 28, 2025 132.00 135.67 131.35 135.59 6,393,506 +3.39(+2.56%)
Feb 27, 2025 134.27 135.97 131.52 132.20 5,070,403 -0.48(-0.36%)
Feb 26, 2025 130.50 134.66 130.01 132.68 5,715,859 +3.09(+2.38%)
Feb 25, 2025 131.00 131.70 127.16 129.59 8,522,720 -1.60(-1.22%)
Feb 24, 2025 133.41 134.16 128.07 131.19 6,228,723 -1.03(-0.78%)
Feb 21, 2025 135.86 136.86 130.85 132.22 4,231,784 -2.33(-1.73%)
Feb 20, 2025 138.08 138.62 132.59 134.55 7,028,595 -3.92(-2.83%)
Feb 19, 2025 140.36 140.60 137.94 138.47 3,765,463 -2.13(-1.51%)
Feb 18, 2025 141.89 142.69 140.06 140.60 4,128,115 +0.04(+0.03%)
Feb 14, 2025 139.61 141.79 138.54 140.56 2,196,847 +1.44(+1.03%)
Feb 13, 2025 140.79 141.27 137.67 139.12 3,632,696 -0.24(-0.17%)
Feb 12, 2025 140.44 140.84 138.23 139.37 7,083,871 -2.92(-2.05%)
Feb 11, 2025 145.93 146.69 141.70 142.28 6,289,963 -5.46(-3.70%)
Feb 10, 2025 149.91 151.21 146.38 147.74 4,156,049 -0.68(-0.46%)
Feb 07, 2025 152.04 152.40 148.20 148.42 3,988,283 -2.98(-1.97%)
Feb 06, 2025 154.14 155.41 149.02 151.40 6,038,560 -2.22(-1.44%)
Feb 05, 2025 146.74 154.21 146.74 153.62 6,675,091 +4.50(+3.02%)
Feb 04, 2025 161.67 162.19 148.81 149.11 9,278,772 -13.90(-8.53%)
Feb 03, 2025 161.81 164.23 159.19 163.01 4,532,368 -3.85(-2.30%)
Jan 31, 2025 167.52 170.19 166.47 166.86 3,405,414 +0.20(+0.12%)
Jan 30, 2025 167.27 168.77 165.20 166.66 2,431,493 +0.57(+0.34%)
Jan 29, 2025 166.73 169.95 165.77 166.09 4,100,561 -0.75(-0.45%)
Jan 28, 2025 161.48 167.29 160.01 166.84 3,928,150 +5.84(+3.63%)
Jan 27, 2025 160.94 161.14 157.50 161.00 4,436,878 -4.32(-2.62%)
Jan 24, 2025 164.68 165.62 164.37 165.32 2,840,554 +0.19(+0.12%)
Jan 23, 2025 160.83 165.22 160.65 165.13 2,984,142 +3.83(+2.37%)
Jan 22, 2025 161.36 161.98 158.68 161.31 3,799,259 +0.80(+0.50%)
Jan 21, 2025 158.29 160.90 157.48 160.51 4,624,417 +3.14(+1.99%)
Jan 17, 2025 155.43 158.05 153.69 157.37 3,884,006 +4.33(+2.83%)
Jan 16, 2025 151.37 153.82 150.62 153.05 3,450,993 +2.74(+1.82%)
Jan 15, 2025 151.30 151.46 148.49 150.31 5,088,254 +6.84(+4.77%)
Jan 14, 2025 143.22 144.59 141.82 143.47 3,975,833 +2.40(+1.70%)
Jan 13, 2025 138.91 141.65 138.71 141.07 3,499,079 +0.32(+0.23%)
Jan 10, 2025 145.55 146.81 140.05 140.75 3,973,653 -7.30(-4.93%)
Jan 08, 2025 146.21 148.20 145.51 148.05 3,825,245 +1.62(+1.10%)
Jan 07, 2025 150.71 151.41 143.73 146.44 3,791,212 -4.11(-2.73%)
Jan 06, 2025 153.62 154.54 150.46 150.55 3,396,907 -1.29(-0.85%)
Jan 03, 2025 150.39 152.00 149.74 151.84 1,689,802 +2.84(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.