NYSE - Delayed Quote USD

KKR & Co. Inc. (KKR)

Compare
138.24 -1.94 (-1.38%)
At close: October 31 at 4:00 PM EDT
138.01 -0.23 (-0.17%)
After hours: October 31 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 139.09 140.35 137.40 138.24 138.24 2,619,600
Oct 30, 2024 140.05 141.82 139.93 140.18 140.18 2,023,700
Oct 29, 2024 140.00 140.49 138.74 139.33 139.33 2,234,400
Oct 28, 2024 141.34 142.14 139.88 140.75 140.75 2,716,400
Oct 25, 2024 144.60 144.67 138.90 139.88 139.88 2,866,200
Oct 24, 2024 143.04 147.15 141.31 143.28 143.28 4,353,600
Oct 23, 2024 140.03 141.31 137.94 138.55 138.55 4,774,700
Oct 22, 2024 139.69 140.98 138.96 140.17 140.17 2,200,200
Oct 21, 2024 139.80 141.68 139.74 140.57 140.57 2,853,700
Oct 18, 2024 137.87 140.15 137.35 139.81 139.81 2,954,500
Oct 17, 2024 137.00 139.82 136.36 137.84 137.84 3,135,700
Oct 16, 2024 136.29 137.88 135.20 135.67 135.67 2,433,100
Oct 15, 2024 136.86 137.80 135.14 135.78 135.78 2,352,600
Oct 14, 2024 136.23 137.11 134.72 136.54 136.54 1,940,900
Oct 11, 2024 134.08 135.90 134.08 135.59 135.59 2,084,600
Oct 10, 2024 134.51 135.25 133.03 133.12 133.12 3,215,700
Oct 9, 2024 131.79 135.10 131.55 134.95 134.95 2,863,900
Oct 8, 2024 131.70 132.45 130.74 131.35 131.35 2,069,300
Oct 7, 2024 132.91 133.70 130.23 131.33 131.33 2,291,700
Oct 4, 2024 133.16 133.55 131.68 133.28 133.28 2,096,700
Oct 3, 2024 131.69 132.09 129.63 130.90 130.90 2,147,200
Oct 2, 2024 130.00 132.86 130.00 132.22 132.22 2,118,700
Oct 1, 2024 130.58 131.52 128.70 129.87 129.87 2,577,500
Sep 30, 2024 131.32 131.84 128.37 130.58 130.58 3,315,300
Sep 27, 2024 131.95 132.96 130.73 132.14 132.14 2,909,300
Sep 26, 2024 132.97 133.88 130.95 131.38 131.38 1,903,600
Sep 25, 2024 132.48 132.94 131.50 131.67 131.67 1,415,100
Sep 24, 2024 132.65 133.13 131.12 132.39 132.39 1,987,100
Sep 23, 2024 134.00 134.85 131.45 132.60 132.60 1,942,400
Sep 20, 2024 131.56 133.47 131.50 133.23 133.23 5,417,400
Sep 19, 2024 132.72 133.84 130.88 132.80 132.80 3,448,600
Sep 18, 2024 128.47 130.93 125.87 129.25 129.25 3,673,000
Sep 17, 2024 127.55 128.73 126.49 127.97 127.97 2,376,600
Sep 16, 2024 124.00 126.79 123.43 126.54 126.54 3,297,000
Sep 13, 2024 120.96 123.52 120.96 122.80 122.80 3,506,000
Sep 12, 2024 118.22 120.94 116.64 120.36 120.36 4,592,000
Sep 11, 2024 117.34 118.46 113.92 118.29 118.29 3,754,700
Sep 10, 2024 119.01 119.29 115.07 118.06 118.06 2,015,400
Sep 9, 2024 117.99 119.89 117.51 118.46 118.46 2,515,800
Sep 6, 2024 118.85 119.32 115.24 116.24 116.24 2,657,600
Sep 5, 2024 117.79 119.79 117.08 118.44 118.44 2,101,000
Sep 4, 2024 117.93 119.65 116.90 117.67 117.67 2,540,000
Sep 3, 2024 122.06 123.21 117.29 118.27 118.27 4,263,300
Aug 30, 2024 123.13 124.20 121.73 123.77 123.77 2,849,300
Aug 29, 2024 122.08 123.30 121.21 122.17 122.17 1,693,900
Aug 28, 2024 122.28 123.42 121.16 121.63 121.63 2,392,900
Aug 27, 2024 121.73 123.16 121.39 122.39 122.39 1,616,800
Aug 26, 2024 122.61 123.28 121.05 122.15 122.15 1,443,500
Aug 23, 2024 119.94 122.45 119.09 122.23 122.23 2,447,700
Aug 22, 2024 118.98 119.54 118.36 118.73 118.73 2,057,000
Aug 21, 2024 118.59 119.08 117.83 118.76 118.76 1,907,900
Aug 20, 2024 120.20 120.36 118.00 118.65 118.65 1,867,800
Aug 19, 2024 119.39 120.63 118.86 120.18 120.18 2,372,500
Aug 16, 2024 120.21 120.55 118.73 119.08 119.08 2,462,800
Aug 15, 2024 120.00 120.91 118.49 120.22 120.22 2,972,200
Aug 14, 2024 116.00 118.79 115.89 118.38 118.38 3,052,300
Aug 13, 2024 113.69 115.88 113.62 115.81 115.81 2,710,000
Aug 12, 2024 0.18 Dividend
Aug 12, 2024 114.00 114.39 112.19 112.69 112.69 2,613,400
Aug 9, 2024 113.49 114.16 112.32 113.87 113.69 2,052,300
Aug 8, 2024 110.55 113.47 109.48 112.78 112.61 3,773,900
Aug 7, 2024 111.43 112.98 108.33 108.79 108.62 3,832,200
Aug 6, 2024 107.50 111.76 107.22 109.60 109.43 5,872,900
Aug 5, 2024 101.81 108.54 98.25 106.23 106.07 8,356,800
Aug 2, 2024 116.84 116.85 108.43 108.62 108.45 7,437,600
Aug 1, 2024 123.77 124.14 118.69 119.75 119.57 5,306,600
Jul 31, 2024 125.96 128.79 123.01 123.45 123.26 6,604,100
Jul 30, 2024 119.75 121.41 118.57 119.99 119.81 3,728,200
Jul 29, 2024 119.38 119.38 116.93 118.60 118.42 4,037,900
Jul 26, 2024 119.46 120.14 118.04 118.51 118.33 3,480,300
Jul 25, 2024 115.85 118.99 113.59 116.71 116.53 4,108,700
Jul 24, 2024 117.43 119.14 115.51 115.73 115.55 3,606,400
Jul 23, 2024 117.65 119.86 117.30 117.96 117.78 3,173,300
Jul 22, 2024 116.55 118.12 115.69 117.87 117.69 4,145,500
Jul 19, 2024 115.29 116.84 114.12 115.15 114.97 2,826,500
Jul 18, 2024 113.73 116.95 112.67 114.91 114.73 4,616,300
Jul 17, 2024 115.31 116.06 112.84 113.78 113.61 3,954,900
Jul 16, 2024 115.43 117.07 114.81 116.67 116.49 3,992,600
Jul 15, 2024 112.20 115.00 112.20 114.96 114.78 3,618,100
Jul 12, 2024 108.70 111.75 108.01 110.74 110.57 2,838,500
Jul 11, 2024 110.00 110.65 108.57 108.85 108.68 4,103,200
Jul 10, 2024 106.64 109.56 106.01 109.45 109.28 3,297,200
Jul 9, 2024 105.20 106.61 104.10 105.58 105.42 2,796,600
Jul 8, 2024 106.13 106.82 104.71 105.07 104.91 1,941,700
Jul 5, 2024 105.66 106.12 104.08 106.08 105.92 2,250,400
Jul 3, 2024 106.54 106.99 105.28 106.06 105.90 1,252,200
Jul 2, 2024 104.20 105.97 103.63 105.93 105.77 3,318,700
Jul 1, 2024 106.65 107.37 103.92 104.51 104.35 3,445,700
Jun 28, 2024 106.10 107.88 105.05 105.24 105.08 17,507,500
Jun 27, 2024 105.36 106.33 104.50 105.86 105.70 3,567,600
Jun 26, 2024 106.88 107.35 105.50 105.78 105.62 4,425,800
Jun 25, 2024 106.99 107.97 106.54 107.42 107.25 4,751,200
Jun 24, 2024 108.52 110.30 107.47 107.47 107.30 9,103,800
Jun 21, 2024 110.00 110.00 105.93 108.82 108.65 145,594,100
Jun 20, 2024 110.31 111.53 109.19 110.05 109.88 7,441,200
Jun 18, 2024 110.68 111.72 110.02 110.48 110.31 5,160,100
Jun 17, 2024 110.12 111.00 108.25 110.17 110.00 5,211,400
Jun 14, 2024 108.20 109.65 107.84 109.18 109.01 5,069,600
Jun 13, 2024 111.32 111.68 109.19 109.36 109.19 6,530,500
Jun 12, 2024 113.70 113.91 110.69 111.49 111.32 6,714,400
Jun 11, 2024 108.45 110.47 107.36 110.21 110.04 8,319,700
Jun 10, 2024 105.10 110.72 104.00 108.95 108.78 20,405,100
Jun 7, 2024 97.82 99.99 96.43 97.99 97.84 4,983,200
Jun 6, 2024 103.54 103.96 98.83 99.49 99.34 5,002,600
Jun 5, 2024 102.05 103.63 100.36 103.40 103.24 2,825,700
Jun 4, 2024 102.48 103.29 100.96 101.31 101.15 3,320,500
Jun 3, 2024 104.15 104.21 100.71 103.17 103.01 3,807,100
May 31, 2024 104.13 106.32 101.16 102.84 102.68 6,116,000
May 30, 2024 103.22 104.49 103.22 103.83 103.67 1,770,500
May 29, 2024 104.00 104.24 102.84 103.20 103.04 2,773,500
May 28, 2024 106.43 107.24 104.73 105.44 105.28 3,379,300
May 24, 2024 104.68 108.00 104.57 106.43 106.27 2,940,100
May 23, 2024 107.21 107.23 103.61 103.98 103.82 4,143,200
May 22, 2024 107.11 107.92 105.16 105.77 105.61 3,003,200
May 21, 2024 104.43 106.71 104.22 106.49 106.33 3,393,300
May 20, 2024 104.43 105.43 103.93 104.88 104.72 2,377,200
May 17, 2024 104.90 105.01 103.89 104.64 104.48 1,865,500
May 16, 2024 107.00 107.29 104.12 104.15 103.99 4,932,900
May 15, 2024 103.00 107.94 102.54 107.67 107.50 4,534,100
May 14, 2024 100.00 102.44 100.00 102.44 102.28 4,082,600
May 13, 2024 104.23 104.40 100.07 100.24 100.09 4,755,800
May 10, 2024 0.18 Dividend
May 10, 2024 102.87 103.28 102.05 103.13 102.97 4,234,900
May 9, 2024 99.65 102.32 99.60 102.22 101.89 4,506,900
May 8, 2024 98.64 99.98 97.58 99.67 99.35 2,251,700
May 7, 2024 98.22 99.81 97.17 99.54 99.22 4,596,600
May 6, 2024 95.85 98.33 94.65 98.25 97.93 3,224,900
May 3, 2024 99.59 100.17 94.92 95.01 94.70 5,831,700
May 2, 2024 94.79 97.20 93.94 97.13 96.81 6,504,100
May 1, 2024 95.80 97.57 94.03 95.12 94.81 5,697,800
Apr 30, 2024 93.88 95.21 92.98 93.07 92.77 3,465,000
Apr 29, 2024 95.60 96.11 94.29 95.28 94.97 3,229,200
Apr 26, 2024 95.82 96.86 94.72 95.54 95.23 1,965,900
Apr 25, 2024 93.74 96.22 93.61 94.87 94.56 4,945,000
Apr 24, 2024 98.42 98.55 95.98 96.77 96.46 3,639,200
Apr 23, 2024 95.00 98.19 94.37 97.97 97.65 3,025,700
Apr 22, 2024 94.09 95.22 92.75 94.47 94.16 3,079,800
Apr 19, 2024 93.71 94.24 91.92 92.62 92.32 4,472,800
Apr 18, 2024 94.96 95.88 93.12 93.35 93.05 4,645,200
Apr 17, 2024 97.20 97.39 94.05 94.63 94.32 2,352,300
Apr 16, 2024 95.82 97.09 94.10 96.29 95.98 4,909,400
Apr 15, 2024 98.81 99.22 95.11 95.84 95.53 3,351,100
Apr 12, 2024 99.09 99.83 96.89 97.29 96.97 2,829,400
Apr 11, 2024 98.99 102.76 98.96 100.45 100.12 5,795,900
Apr 10, 2024 97.14 101.23 97.02 99.01 98.69 3,808,300
Apr 9, 2024 102.00 102.60 98.98 100.27 99.94 1,922,400
Apr 8, 2024 101.00 102.12 100.77 101.65 101.32 2,078,300
Apr 5, 2024 98.93 101.47 98.46 100.93 100.60 2,663,000
Apr 4, 2024 100.20 101.29 97.80 98.17 97.85 2,156,700
Apr 3, 2024 97.94 100.29 97.94 99.55 99.23 2,130,000
Apr 2, 2024 98.87 98.87 96.61 97.90 97.58 2,262,000
Apr 1, 2024 100.24 100.97 99.57 100.00 99.68 2,316,800
Mar 28, 2024 100.60 101.47 99.74 100.58 100.25 3,235,200
Mar 27, 2024 101.94 102.44 100.09 100.51 100.18 3,257,500
Mar 26, 2024 101.53 101.91 100.85 101.05 100.72 2,330,000
Mar 25, 2024 100.76 101.77 100.76 100.85 100.52 1,937,900
Mar 22, 2024 101.66 101.66 100.26 100.76 100.43 2,588,500
Mar 21, 2024 99.32 103.48 99.32 101.64 101.31 4,760,200
Mar 20, 2024 95.91 98.70 95.48 98.60 98.28 2,837,000
Mar 19, 2024 95.14 96.56 94.66 95.76 95.45 2,027,700
Mar 18, 2024 97.33 97.50 94.88 95.15 94.84 3,950,300
Mar 15, 2024 95.90 97.65 95.90 96.70 96.39 2,904,400
Mar 14, 2024 98.60 98.75 95.93 96.84 96.53 1,958,100
Mar 13, 2024 99.00 100.39 97.72 97.96 97.64 3,886,200
Mar 12, 2024 98.00 99.41 97.53 99.18 98.86 1,804,100
Mar 11, 2024 98.27 98.52 97.02 97.39 97.07 3,479,700
Mar 8, 2024 98.42 99.67 98.00 98.65 98.33 3,107,900
Mar 7, 2024 96.89 98.51 96.89 97.98 97.66 2,598,300
Mar 6, 2024 97.51 98.41 96.59 97.00 96.69 3,419,800
Mar 5, 2024 98.00 98.24 96.30 96.61 96.30 3,222,600
Mar 4, 2024 95.96 99.48 95.47 98.62 98.30 7,643,700
Mar 1, 2024 100.10 101.80 97.54 98.93 98.61 5,457,100
Feb 29, 2024 96.53 98.54 96.11 98.26 97.94 6,604,700
Feb 28, 2024 95.87 96.20 95.18 95.85 95.54 2,616,400
Feb 27, 2024 95.97 96.61 95.42 96.02 95.71 3,406,600
Feb 26, 2024 96.81 96.95 95.46 95.80 95.49 2,048,800
Feb 23, 2024 96.40 97.46 95.26 95.80 95.49 2,373,800
Feb 22, 2024 95.54 97.11 95.32 95.77 95.46 3,943,800
Feb 21, 2024 92.44 93.68 92.15 93.66 93.36 3,569,800
Feb 20, 2024 94.83 94.89 93.10 93.14 92.84 4,874,500
Feb 16, 2024 96.22 96.46 95.36 95.66 95.35 3,477,200
Feb 15, 2024 0.17 Dividend
Feb 15, 2024 95.87 96.92 95.47 96.22 95.91 5,921,900
Feb 14, 2024 97.37 97.79 95.88 95.95 95.47 7,349,300
Feb 13, 2024 94.83 96.98 94.20 95.88 95.40 4,600,600
Feb 12, 2024 97.32 98.63 96.35 97.62 97.14 3,042,700
Feb 9, 2024 96.93 97.27 96.10 97.03 96.55 5,026,000
Feb 8, 2024 95.51 97.94 94.92 96.55 96.07 6,753,600
Feb 7, 2024 94.09 95.47 93.28 94.73 94.26 5,437,100
Feb 6, 2024 92.08 93.69 90.40 93.58 93.12 7,651,700
Feb 5, 2024 88.68 88.87 87.28 88.45 88.01 4,246,700
Feb 2, 2024 87.79 89.84 87.62 89.52 89.08 2,798,700
Feb 1, 2024 87.03 88.28 85.19 88.15 87.71 3,807,600
Jan 31, 2024 87.87 88.51 86.55 86.58 86.15 4,442,600
Jan 30, 2024 86.54 88.17 86.33 87.77 87.33 3,921,800
Jan 29, 2024 86.89 87.42 86.10 87.16 86.73 2,614,300
Jan 26, 2024 85.17 86.79 84.68 86.75 86.32 4,084,900
Jan 25, 2024 84.00 85.38 83.37 85.35 84.93 3,838,200
Jan 24, 2024 84.66 84.66 83.01 83.34 82.93 3,310,800
Jan 23, 2024 84.20 84.47 83.54 83.99 83.57 2,083,400
Jan 22, 2024 85.00 85.33 84.12 84.26 83.84 2,247,400
Jan 19, 2024 81.91 84.34 81.14 84.19 83.77 3,989,300
Jan 18, 2024 82.01 82.38 80.89 81.56 81.16 1,519,900
Jan 17, 2024 80.54 81.69 80.48 81.20 80.80 1,692,300
Jan 16, 2024 80.95 81.75 80.20 81.55 81.15 2,334,300
Jan 12, 2024 82.44 82.85 81.50 81.79 81.38 1,991,800
Jan 11, 2024 82.68 82.85 81.16 81.87 81.46 3,192,400
Jan 10, 2024 81.17 82.78 80.64 82.42 82.01 3,451,900
Jan 9, 2024 81.35 81.69 80.68 81.40 81.00 2,075,700
Jan 8, 2024 81.85 82.21 81.02 82.12 81.71 2,299,200
Jan 5, 2024 79.53 81.54 79.53 81.27 80.87 2,314,400
Jan 4, 2024 80.00 80.80 79.88 79.96 79.56 1,666,400
Jan 3, 2024 80.23 80.62 78.95 79.89 79.49 3,172,000
Jan 2, 2024 82.00 82.39 80.22 81.31 80.91 3,273,200
Dec 29, 2023 83.73 83.73 82.66 82.85 82.44 1,699,400
Dec 28, 2023 82.97 83.72 82.97 83.58 83.17 974,100
Dec 27, 2023 82.50 83.74 82.05 83.34 82.93 1,353,400
Dec 26, 2023 81.50 82.50 81.16 82.18 81.77 2,245,200
Dec 22, 2023 81.62 82.44 81.12 81.92 81.51 4,140,300
Dec 21, 2023 82.85 82.97 80.01 81.85 81.44 5,426,700
Dec 20, 2023 84.26 84.74 82.01 82.03 81.62 4,570,900
Dec 19, 2023 84.50 85.66 84.18 84.69 84.27 3,374,700
Dec 18, 2023 83.85 85.21 83.78 84.47 84.05 5,461,000
Dec 15, 2023 83.01 84.18 82.41 83.81 83.39 8,285,100
Dec 14, 2023 80.57 83.42 80.46 83.01 82.60 6,023,500
Dec 13, 2023 77.14 80.10 77.02 79.58 79.19 4,566,900
Dec 12, 2023 77.24 77.96 76.87 77.54 77.16 2,368,400
Dec 11, 2023 76.61 77.69 76.60 77.23 76.85 2,069,200
Dec 8, 2023 75.16 77.01 75.16 76.95 76.57 3,281,000
Dec 7, 2023 74.86 75.78 74.85 75.49 75.12 1,837,200
Dec 6, 2023 76.05 76.10 74.69 74.73 74.36 3,098,500
Dec 5, 2023 74.86 75.86 74.47 75.44 75.07 2,901,700
Dec 4, 2023 73.06 76.13 73.04 75.22 74.85 4,967,200
Dec 1, 2023 75.60 75.93 74.84 74.87 74.50 5,212,700
Nov 30, 2023 74.75 75.86 74.27 75.84 75.46 7,853,500
Nov 29, 2023 72.28 75.15 71.59 74.74 74.37 11,030,500
Nov 28, 2023 69.00 69.52 68.90 69.38 69.04 3,722,900
Nov 27, 2023 68.75 69.49 68.58 69.06 68.72 3,121,000
Nov 24, 2023 67.99 69.44 67.99 69.20 68.86 1,342,500
Nov 22, 2023 68.83 68.99 68.04 68.45 68.11 2,260,200
Nov 21, 2023 67.87 68.28 67.64 68.22 67.88 2,078,600
Nov 20, 2023 66.83 68.25 66.75 68.09 67.75 2,322,400
Nov 17, 2023 66.26 67.30 66.11 66.92 66.59 2,358,200
Nov 16, 2023 0.17 Dividend
Nov 16, 2023 66.44 66.92 65.91 66.03 65.70 2,743,400
Nov 15, 2023 66.72 67.25 66.31 66.41 65.92 2,968,400
Nov 14, 2023 66.24 67.55 66.21 66.63 66.13 5,561,000
Nov 13, 2023 62.92 64.09 62.92 63.97 63.49 2,403,400
Nov 10, 2023 63.17 63.59 62.29 63.55 63.08 2,885,900
Nov 9, 2023 62.64 63.66 62.24 62.30 61.84 2,914,600
Nov 8, 2023 62.61 62.79 61.94 62.41 61.95 3,262,500
Nov 7, 2023 59.08 63.40 59.08 62.34 61.88 5,975,200
Nov 6, 2023 60.99 61.59 58.94 59.38 58.94 3,829,800
Nov 3, 2023 59.57 61.74 59.57 61.09 60.64 3,803,800
Nov 2, 2023 57.86 58.88 57.49 58.72 58.28 3,934,900
Nov 1, 2023 55.78 57.16 55.78 56.95 56.53 3,229,700

Related Tickers