NYSE - Delayed Quote USD

KKR & Co. Inc. (KKR)

92.62 -0.73 (-0.78%)
At close: April 19 at 4:00 PM EDT
92.40 -0.22 (-0.24%)
After hours: April 19 at 7:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.71 94.24 91.92 92.62 92.62 4,472,800
Apr 18, 2024 94.96 95.88 93.12 93.35 93.35 4,645,200
Apr 17, 2024 97.20 97.39 94.05 94.63 94.63 2,352,300
Apr 16, 2024 95.82 97.09 94.10 96.29 96.29 4,909,400
Apr 15, 2024 98.81 99.22 95.11 95.84 95.84 3,351,100
Apr 12, 2024 99.09 99.83 96.89 97.29 97.29 2,829,400
Apr 11, 2024 98.99 102.76 98.96 100.45 100.45 5,795,900
Apr 10, 2024 97.14 101.23 97.02 99.01 99.01 3,808,300
Apr 9, 2024 102.00 102.60 98.98 100.27 100.27 1,922,400
Apr 8, 2024 101.00 102.12 100.77 101.65 101.65 2,078,300
Apr 5, 2024 98.93 101.47 98.46 100.93 100.93 2,663,000
Apr 4, 2024 100.20 101.29 97.80 98.17 98.17 2,156,700
Apr 3, 2024 97.94 100.29 97.94 99.55 99.55 2,130,000
Apr 2, 2024 98.87 98.87 96.61 97.90 97.90 2,262,000
Apr 1, 2024 100.24 100.97 99.57 100.00 100.00 2,316,800
Mar 28, 2024 100.60 101.47 99.74 100.58 100.58 3,235,200
Mar 27, 2024 101.94 102.44 100.09 100.51 100.51 3,257,500
Mar 26, 2024 101.53 101.91 100.85 101.05 101.05 2,330,000
Mar 25, 2024 100.76 101.77 100.76 100.85 100.85 1,937,900
Mar 22, 2024 101.66 101.66 100.26 100.76 100.76 2,588,500
Mar 21, 2024 99.32 103.48 99.32 101.64 101.64 4,760,200
Mar 20, 2024 95.91 98.70 95.48 98.60 98.60 2,837,000
Mar 19, 2024 95.14 96.56 94.66 95.76 95.76 2,027,700
Mar 18, 2024 97.33 97.50 94.88 95.15 95.15 3,950,300
Mar 15, 2024 95.90 97.65 95.90 96.70 96.70 2,904,400
Mar 14, 2024 98.60 98.75 95.93 96.84 96.84 1,958,100
Mar 13, 2024 99.00 100.39 97.72 97.96 97.96 3,886,200
Mar 12, 2024 98.00 99.41 97.53 99.18 99.18 1,804,100
Mar 11, 2024 98.27 98.52 97.02 97.39 97.39 3,479,700
Mar 8, 2024 98.42 99.67 98.00 98.65 98.65 3,107,900
Mar 7, 2024 96.89 98.51 96.89 97.98 97.98 2,598,300
Mar 6, 2024 97.51 98.41 96.59 97.00 97.00 3,419,800
Mar 5, 2024 98.00 98.24 96.30 96.61 96.61 3,222,600
Mar 4, 2024 95.96 99.48 95.47 98.62 98.62 7,643,700
Mar 1, 2024 100.10 101.80 97.54 98.93 98.93 5,457,100
Feb 29, 2024 96.53 98.54 96.11 98.26 98.26 6,604,700
Feb 28, 2024 95.87 96.20 95.18 95.85 95.85 2,616,400
Feb 27, 2024 95.97 96.61 95.42 96.02 96.02 3,406,600
Feb 26, 2024 96.81 96.95 95.46 95.80 95.80 2,048,800
Feb 23, 2024 96.40 97.46 95.26 95.80 95.80 2,373,800
Feb 22, 2024 95.54 97.11 95.32 95.77 95.77 3,943,800
Feb 21, 2024 92.44 93.68 92.15 93.66 93.66 3,569,800
Feb 20, 2024 94.83 94.89 93.10 93.14 93.14 4,874,500
Feb 16, 2024 96.22 96.46 95.36 95.66 95.66 3,477,200
Feb 15, 2024 0.17 Dividend
Feb 15, 2024 95.87 96.92 95.47 96.22 96.22 5,921,900
Feb 14, 2024 97.37 97.79 95.88 95.95 95.78 7,349,300
Feb 13, 2024 94.83 96.98 94.20 95.88 95.72 4,600,600
Feb 12, 2024 97.32 98.63 96.35 97.62 97.45 3,042,700
Feb 9, 2024 96.93 97.27 96.10 97.03 96.86 5,026,000
Feb 8, 2024 95.51 97.94 94.92 96.55 96.38 6,753,600
Feb 7, 2024 94.09 95.47 93.28 94.73 94.57 5,437,100
Feb 6, 2024 92.08 93.69 90.40 93.58 93.42 7,651,700
Feb 5, 2024 88.68 88.87 87.28 88.45 88.30 4,246,700
Feb 2, 2024 87.79 89.84 87.62 89.52 89.37 2,798,700
Feb 1, 2024 87.03 88.28 85.19 88.15 88.00 3,807,600
Jan 31, 2024 87.87 88.51 86.55 86.58 86.43 4,442,600
Jan 30, 2024 86.54 88.17 86.33 87.77 87.62 3,921,800
Jan 29, 2024 86.89 87.42 86.10 87.16 87.01 2,614,300
Jan 26, 2024 85.17 86.79 84.68 86.75 86.60 4,084,900
Jan 25, 2024 84.00 85.38 83.37 85.35 85.20 3,838,200
Jan 24, 2024 84.66 84.66 83.01 83.34 83.20 3,310,800
Jan 23, 2024 84.20 84.47 83.54 83.99 83.85 2,083,400
Jan 22, 2024 85.00 85.33 84.12 84.26 84.12 2,247,400
Jan 19, 2024 81.91 84.34 81.14 84.19 84.05 3,989,300
Jan 18, 2024 82.01 82.38 80.89 81.56 81.42 1,519,900
Jan 17, 2024 80.54 81.69 80.48 81.20 81.06 1,692,300
Jan 16, 2024 80.95 81.75 80.20 81.55 81.41 2,334,300
Jan 12, 2024 82.44 82.85 81.50 81.79 81.65 1,991,800
Jan 11, 2024 82.68 82.85 81.16 81.87 81.73 3,192,400
Jan 10, 2024 81.17 82.78 80.64 82.42 82.28 3,451,900
Jan 9, 2024 81.35 81.69 80.68 81.40 81.26 2,075,700
Jan 8, 2024 81.85 82.21 81.02 82.12 81.98 2,299,200
Jan 5, 2024 79.53 81.54 79.53 81.27 81.13 2,314,400
Jan 4, 2024 80.00 80.80 79.88 79.96 79.82 1,666,400
Jan 3, 2024 80.23 80.62 78.95 79.89 79.75 3,172,000
Jan 2, 2024 82.00 82.39 80.22 81.31 81.17 3,273,200
Dec 29, 2023 83.73 83.73 82.66 82.85 82.71 1,699,400
Dec 28, 2023 82.97 83.72 82.97 83.58 83.44 974,100
Dec 27, 2023 82.50 83.74 82.05 83.34 83.20 1,353,400
Dec 26, 2023 81.50 82.50 81.16 82.18 82.04 2,245,200
Dec 22, 2023 81.62 82.44 81.12 81.92 81.78 4,140,300
Dec 21, 2023 82.85 82.97 80.01 81.85 81.71 5,426,700
Dec 20, 2023 84.26 84.74 82.01 82.03 81.89 4,570,900
Dec 19, 2023 84.50 85.66 84.18 84.69 84.54 3,374,700
Dec 18, 2023 83.85 85.21 83.78 84.47 84.32 5,461,000
Dec 15, 2023 83.01 84.18 82.41 83.81 83.67 8,285,100
Dec 14, 2023 80.57 83.42 80.46 83.01 82.87 6,023,500
Dec 13, 2023 77.14 80.10 77.02 79.58 79.44 4,566,900
Dec 12, 2023 77.24 77.96 76.87 77.54 77.41 2,368,400
Dec 11, 2023 76.61 77.69 76.60 77.23 77.10 2,069,200
Dec 8, 2023 75.16 77.01 75.16 76.95 76.82 3,281,000
Dec 7, 2023 74.86 75.78 74.85 75.49 75.36 1,837,200
Dec 6, 2023 76.05 76.10 74.69 74.73 74.60 3,098,500
Dec 5, 2023 74.86 75.86 74.47 75.44 75.31 2,901,700
Dec 4, 2023 73.06 76.13 73.04 75.22 75.09 4,967,200
Dec 1, 2023 75.60 75.93 74.84 74.87 74.74 5,212,700
Nov 30, 2023 74.75 75.86 74.27 75.84 75.71 7,853,500
Nov 29, 2023 72.28 75.15 71.59 74.74 74.61 11,030,500
Nov 28, 2023 69.00 69.52 68.90 69.38 69.26 3,722,900
Nov 27, 2023 68.75 69.49 68.58 69.06 68.94 3,121,000
Nov 24, 2023 67.99 69.44 67.99 69.20 69.08 1,342,500
Nov 22, 2023 68.83 68.99 68.04 68.45 68.33 2,260,200
Nov 21, 2023 67.87 68.28 67.64 68.22 68.10 2,078,600
Nov 20, 2023 66.83 68.25 66.75 68.09 67.97 2,322,400
Nov 17, 2023 66.26 67.30 66.11 66.92 66.80 2,358,200
Nov 16, 2023 0.17 Dividend
Nov 16, 2023 66.44 66.92 65.91 66.03 65.92 2,743,400
Nov 15, 2023 66.72 67.25 66.31 66.41 66.13 2,968,400
Nov 14, 2023 66.24 67.55 66.21 66.63 66.35 5,561,000
Nov 13, 2023 62.92 64.09 62.92 63.97 63.70 2,403,400
Nov 10, 2023 63.17 63.59 62.29 63.55 63.28 2,885,900
Nov 9, 2023 62.64 63.66 62.24 62.30 62.04 2,914,600
Nov 8, 2023 62.61 62.79 61.94 62.41 62.15 3,262,500
Nov 7, 2023 59.08 63.40 59.08 62.34 62.08 5,975,200
Nov 6, 2023 60.99 61.59 58.94 59.38 59.13 3,829,800
Nov 3, 2023 59.57 61.74 59.57 61.09 60.83 3,803,800
Nov 2, 2023 57.86 58.88 57.49 58.72 58.47 3,934,900
Nov 1, 2023 55.78 57.16 55.78 56.95 56.71 3,229,700
Oct 31, 2023 55.17 55.90 54.91 55.40 55.17 2,734,800
Oct 30, 2023 54.66 55.25 54.14 55.06 54.83 2,330,300
Oct 27, 2023 54.64 54.85 53.72 54.10 53.87 1,982,500
Oct 26, 2023 54.59 55.62 54.42 54.57 54.34 2,919,700
Oct 25, 2023 55.71 56.02 54.69 54.88 54.65 1,749,900
Oct 24, 2023 55.22 56.44 55.22 56.22 55.98 2,726,000
Oct 23, 2023 54.73 55.85 54.31 55.23 55.00 3,136,200
Oct 20, 2023 55.27 55.53 54.33 54.91 54.68 3,637,600
Oct 19, 2023 56.87 58.00 55.34 55.61 55.38 5,312,400
Oct 18, 2023 59.96 60.02 57.73 57.95 57.71 3,555,000
Oct 17, 2023 59.81 61.38 59.67 60.44 60.19 4,310,000
Oct 16, 2023 60.12 61.03 59.48 60.34 60.09 3,542,400
Oct 13, 2023 61.71 61.71 59.17 60.25 60.00 4,286,400
Oct 12, 2023 63.23 63.27 61.22 61.30 61.04 3,807,900
Oct 11, 2023 62.26 63.19 62.04 63.10 62.83 3,355,300
Oct 10, 2023 61.89 62.76 61.89 62.07 61.81 2,498,600
Oct 9, 2023 61.26 61.83 60.92 61.60 61.34 1,874,800
Oct 6, 2023 60.06 62.21 59.98 62.03 61.77 3,795,300
Oct 5, 2023 59.68 60.60 59.20 60.42 60.17 2,783,000
Oct 4, 2023 59.00 59.99 58.96 59.77 59.52 4,120,100
Oct 3, 2023 60.37 60.66 58.53 59.00 58.75 4,492,600
Oct 2, 2023 61.55 61.87 60.84 60.99 60.73 1,973,700
Sep 29, 2023 63.20 63.20 61.46 61.60 61.34 3,513,800
Sep 28, 2023 61.90 62.79 61.84 62.55 62.29 2,152,700
Sep 27, 2023 62.00 62.25 61.28 62.09 61.83 2,667,300
Sep 26, 2023 62.76 63.21 61.49 61.51 61.25 2,579,300
Sep 25, 2023 61.87 63.77 61.87 63.55 63.28 3,966,900
Sep 22, 2023 62.12 62.64 61.60 62.16 61.90 3,991,600
Sep 21, 2023 62.68 62.68 61.36 61.38 61.12 2,982,300
Sep 20, 2023 63.69 64.77 63.54 63.63 63.36 2,755,500
Sep 19, 2023 64.33 64.58 63.23 63.43 63.16 2,765,700
Sep 18, 2023 64.36 64.63 63.95 64.46 64.19 2,570,000
Sep 15, 2023 63.55 64.58 63.46 64.40 64.13 8,057,100
Sep 14, 2023 64.05 64.14 63.20 63.72 63.45 4,974,400
Sep 13, 2023 63.80 64.31 63.20 63.22 62.95 3,957,700
Sep 12, 2023 63.30 64.22 63.24 63.79 63.52 3,360,900
Sep 11, 2023 63.46 63.55 62.81 63.20 62.93 3,542,400
Sep 8, 2023 61.36 62.86 61.19 62.82 62.56 3,700,100
Sep 7, 2023 61.07 61.51 60.50 61.38 61.12 3,865,100
Sep 6, 2023 61.53 61.88 61.04 61.72 61.46 3,483,500
Sep 5, 2023 62.21 62.57 61.71 61.98 61.72 5,758,100
Sep 1, 2023 63.28 63.31 62.00 62.20 61.94 3,926,200
Aug 31, 2023 62.00 62.93 61.70 62.81 62.55 8,895,100
Aug 30, 2023 61.80 62.13 61.38 61.87 61.61 4,135,000
Aug 29, 2023 60.65 61.83 60.18 61.72 61.46 3,502,500
Aug 28, 2023 59.88 60.66 59.60 60.64 60.39 4,215,500
Aug 25, 2023 59.61 59.87 58.38 59.50 59.25 1,980,900
Aug 24, 2023 60.52 60.89 59.33 59.55 59.30 2,609,800
Aug 23, 2023 59.33 60.34 59.02 60.22 59.97 3,819,600
Aug 22, 2023 60.27 60.39 58.89 59.04 58.79 2,404,000
Aug 21, 2023 60.20 60.56 59.20 59.86 59.61 2,087,100
Aug 18, 2023 58.41 60.33 58.23 60.20 59.95 2,205,100
Aug 17, 2023 59.31 59.87 58.86 59.15 58.90 2,232,100
Aug 16, 2023 0.17 Dividend
Aug 16, 2023 60.37 60.37 59.06 59.14 58.89 3,338,700
Aug 15, 2023 61.07 61.20 60.28 60.45 60.03 2,043,400
Aug 14, 2023 61.58 62.43 61.31 61.78 61.35 2,441,400
Aug 11, 2023 61.93 62.01 60.82 61.91 61.48 2,093,300
Aug 10, 2023 62.38 63.45 62.01 62.31 61.88 4,354,000
Aug 9, 2023 61.19 61.75 60.67 61.57 61.14 4,422,800
Aug 8, 2023 61.05 61.69 59.88 61.19 60.77 3,451,700
Aug 7, 2023 60.46 63.64 60.46 61.81 61.38 5,203,800
Aug 4, 2023 59.59 60.99 59.31 60.19 59.77 3,211,100
Aug 3, 2023 58.44 59.44 58.23 59.24 58.83 2,053,200
Aug 2, 2023 58.77 59.01 58.22 58.91 58.50 1,808,100
Aug 1, 2023 58.90 59.98 58.54 59.73 59.32 1,568,200
Jul 31, 2023 60.03 60.15 59.09 59.38 58.97 2,452,300
Jul 28, 2023 60.00 60.15 59.47 59.95 59.54 1,642,400
Jul 27, 2023 61.21 61.21 59.09 59.13 58.72 2,495,800
Jul 26, 2023 60.91 61.11 60.04 60.68 60.26 2,004,300
Jul 25, 2023 60.64 61.09 60.42 60.93 60.51 1,902,400
Jul 24, 2023 60.49 61.26 60.26 60.77 60.35 2,017,400
Jul 21, 2023 61.27 61.30 60.33 60.49 60.07 2,640,900
Jul 20, 2023 60.34 61.33 60.19 60.99 60.57 2,811,700
Jul 19, 2023 61.63 62.44 60.99 61.09 60.67 4,655,800
Jul 18, 2023 61.05 62.14 60.81 61.75 61.32 2,560,600
Jul 17, 2023 60.44 61.24 60.20 60.68 60.26 2,720,000
Jul 14, 2023 61.49 61.59 60.09 60.56 60.14 2,687,700
Jul 13, 2023 59.34 61.34 59.07 61.21 60.79 5,505,000
Jul 12, 2023 57.45 58.66 57.08 58.59 58.18 4,318,100
Jul 11, 2023 55.64 56.55 55.29 56.31 55.92 2,657,300
Jul 10, 2023 54.70 55.43 54.70 55.17 54.79 1,887,000
Jul 7, 2023 53.62 55.36 53.62 54.87 54.49 1,910,200
Jul 6, 2023 54.31 54.44 52.95 53.91 53.54 2,835,900
Jul 5, 2023 55.91 55.98 55.21 55.27 54.89 1,755,800
Jul 3, 2023 56.00 56.65 55.92 56.50 56.11 1,342,900
Jun 30, 2023 56.26 56.86 55.99 56.00 55.61 3,649,200
Jun 29, 2023 55.89 56.34 55.63 55.95 55.56 2,773,100
Jun 28, 2023 54.66 55.86 54.12 55.74 55.35 3,331,700
Jun 27, 2023 53.34 55.12 53.30 54.92 54.54 2,390,100
Jun 26, 2023 53.34 53.83 53.08 53.09 52.72 6,229,400
Jun 23, 2023 54.00 54.23 53.01 53.59 53.22 9,377,000
Jun 22, 2023 55.43 55.58 54.61 55.19 54.81 4,533,700
Jun 21, 2023 56.29 56.31 55.55 55.78 55.39 3,991,300
Jun 20, 2023 56.44 56.78 56.18 56.63 56.24 2,669,000
Jun 16, 2023 58.71 58.89 57.17 57.20 56.80 4,649,300
Jun 15, 2023 57.00 58.72 57.00 58.61 58.20 3,081,200
Jun 14, 2023 56.95 57.70 56.47 57.03 56.64 2,068,100
Jun 13, 2023 56.11 56.95 56.06 56.89 56.50 2,028,600
Jun 12, 2023 55.51 55.96 55.20 55.67 55.28 2,249,600
Jun 9, 2023 54.81 55.43 54.65 55.18 54.80 2,109,900
Jun 8, 2023 54.85 54.97 53.96 54.71 54.33 2,310,100
Jun 7, 2023 55.02 55.67 54.55 54.70 54.32 3,012,400
Jun 6, 2023 53.72 55.25 53.65 54.53 54.15 2,417,800
Jun 5, 2023 53.34 54.42 53.31 54.05 53.68 2,443,100
Jun 2, 2023 53.19 54.24 53.19 53.63 53.26 2,826,500
Jun 1, 2023 51.16 52.90 50.97 52.43 52.07 2,313,200
May 31, 2023 51.70 51.89 50.69 51.49 51.13 5,241,000
May 30, 2023 52.02 52.25 51.29 51.67 51.31 2,583,100
May 26, 2023 51.18 51.96 51.00 51.68 51.32 1,946,900
May 25, 2023 49.86 50.95 49.72 50.70 50.35 2,756,100
May 24, 2023 49.45 49.69 48.92 49.44 49.10 2,049,900
May 23, 2023 50.85 51.48 50.02 50.12 49.77 2,018,900
May 22, 2023 50.08 51.39 50.00 51.19 50.84 2,514,000
May 19, 2023 0.17 Dividend
May 19, 2023 50.14 50.74 49.57 50.03 49.68 2,834,000
May 18, 2023 49.50 49.97 48.88 49.97 49.46 2,329,500
May 17, 2023 48.26 49.69 47.93 49.39 48.89 2,269,600
May 16, 2023 48.84 49.07 47.79 47.79 47.30 2,607,900
May 15, 2023 48.36 49.40 48.10 49.11 48.61 2,674,500
May 12, 2023 48.75 49.12 47.91 48.49 48.00 2,529,400
May 11, 2023 49.12 49.35 48.36 48.61 48.11 2,630,500
May 10, 2023 49.56 50.03 48.98 49.18 48.68 3,310,900
May 9, 2023 48.64 49.78 48.63 49.01 48.51 2,643,600
May 8, 2023 51.51 52.10 48.94 49.31 48.81 5,085,300
May 5, 2023 50.05 51.53 50.05 51.51 50.98 4,398,700
May 4, 2023 50.78 50.79 48.83 49.60 49.09 3,856,600
May 3, 2023 51.46 52.63 50.95 51.31 50.79 3,151,700
May 2, 2023 52.60 53.21 50.60 51.22 50.70 2,858,800
May 1, 2023 52.98 54.02 52.97 53.25 52.71 2,915,000
Apr 28, 2023 51.39 53.09 51.21 53.07 52.53 2,733,800
Apr 27, 2023 50.73 51.46 50.26 51.36 50.84 1,961,300
Apr 26, 2023 51.00 51.30 50.10 50.30 49.79 2,792,300
Apr 25, 2023 52.23 52.31 51.01 51.04 50.52 3,531,000
Apr 24, 2023 52.69 52.86 52.26 52.49 51.95 2,305,600
Apr 21, 2023 52.97 53.10 52.22 52.52 51.98 2,957,900
Apr 20, 2023 53.17 53.50 52.72 52.96 52.42 3,537,900

Related Tickers

APO Apollo Global Management, Inc.
107.63
+0.31%
 
BX Blackstone Inc.
118.40
-1.60%
 
CG The Carlyle Group Inc.
44.08
+0.92%
 
ARES Ares Management Corporation
129.53
-0.90%
 
BN Brookfield Corporation
38.99
+1.06%
 
OWL Blue Owl Capital Inc.
18.26
-0.60%
 
FSD First Trust High Income Long/Short Fund
11.35
-0.57%
 
KIO KKR Income Opportunities Fund
13.32
+0.60%
 
BAM Brookfield Asset Management Ltd.
38.32
-0.26%
 
FSK FS KKR Capital Corp.
19.39
+1.20%