Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

KKR & Co. Inc. Common Stock (KKR)

92.50
+2.14 (2.37%)
NYSE · Last Trade: Apr 1st, 2:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR & Co. Inc. Common Stock (KKR)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202692.1293.6789.8892.508,069,82892.50
3/30/202688.4092.1088.0490.367,323,64190.36
3/27/202688.6789.1986.3188.508,248,35188.50
3/26/202688.0090.9687.7489.997,231,17989.99
3/25/202692.3093.0288.8688.915,734,91988.91
3/24/202687.7591.0986.9190.917,082,11790.91
3/23/202692.6893.1489.7990.846,088,73390.84
3/20/202690.4090.7788.7390.009,441,90790.00
3/19/202689.5091.0288.8690.605,537,23590.60
3/18/202688.0592.4488.0090.637,225,78690.63
3/17/202687.1990.0686.6688.974,955,45588.97
3/16/202687.0087.3184.8486.105,915,65686.10
3/13/202685.0187.3784.5785.937,304,50585.93
3/12/202685.4387.0882.6783.8813,739,13483.88
3/11/202689.9891.1785.4387.138,210,08587.13
3/10/202691.4591.7988.3189.965,684,48989.96
3/09/202689.3291.5587.0090.948,451,29890.94
3/06/202693.0693.0689.1191.339,266,93391.33
3/05/202693.5096.0993.4495.598,226,90495.59
3/04/202691.5094.5791.4593.838,929,33393.83
3/03/202686.6591.8685.3690.5510,470,98590.55
3/02/202685.7591.3684.5290.6113,698,27590.61
2/27/202692.2192.2186.3487.6821,851,23287.68
2/26/202697.2398.0492.4693.6215,500,19093.62
2/25/202696.4597.7093.5596.639,120,26096.63
2/24/202692.2797.0991.0095.728,820,58595.72
2/23/202699.9099.9091.4592.1915,343,05492.19
2/20/2026100.80104.2799.77101.186,749,904101.18
2/19/2026102.64103.5498.92101.6410,026,028101.64
2/18/2026102.39105.41101.50103.605,653,446103.60
2/17/2026102.00103.4999.71102.556,433,479102.55
2/13/2026101.31102.92100.77101.734,234,587101.73
2/12/2026106.93107.9998.48101.128,987,120101.12
2/11/2026107.60109.25104.28105.066,810,363105.06
2/10/2026107.21109.53106.60107.219,036,645107.21
2/09/2026103.23108.41102.65107.2911,737,726107.29
2/06/2026102.56103.9599.99103.2013,401,515103.20
2/05/2026103.00104.8197.3799.1716,547,16299.17
2/04/2026102.69106.8099.36104.7720,810,165104.77
2/03/2026113.20113.71102.05103.2811,513,776103.28
2/02/2026114.15116.08112.63114.364,510,705114.36
1/30/2026114.03115.69113.38114.264,944,325114.26
1/29/2026117.75119.94113.77114.986,625,537114.98
1/28/2026117.34118.35115.80116.774,604,323116.77
1/27/2026119.60119.66115.90116.005,487,948116.00
1/26/2026121.24121.60117.04118.658,591,959118.65
1/23/2026122.80123.37120.92121.253,183,664121.25
1/22/2026125.47127.00123.40123.482,728,948123.48
1/21/2026124.44125.99123.28124.333,833,670124.33
1/20/2026128.35129.16122.66122.905,007,403122.90
1/16/2026130.54133.50130.07131.423,910,215131.42
1/15/2026132.47134.47130.75131.323,233,263131.32
1/14/2026128.74132.17126.23132.086,827,325132.08
1/13/2026133.38133.99128.54130.083,241,238130.08
1/12/2026132.00136.02130.94133.975,138,575133.97
1/09/2026134.52135.31132.31134.652,646,984134.65
1/08/2026129.35134.49128.91133.643,443,645133.64
1/07/2026136.24137.28130.79130.834,180,330130.83
1/06/2026134.45137.27133.76135.823,993,902135.82
1/05/2026128.79135.78128.68134.574,368,865134.57
1/02/2026128.88129.41127.40128.902,545,451128.90