Home

KKR & Co. Inc. Common Stock (KKR)

126.48
+3.80 (3.10%)
NYSE · Last Trade: Dec 3rd, 6:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025123.00126.92122.11126.483,083,927126.48
12/02/2025122.32123.85121.84122.682,440,665122.68
12/01/2025120.49123.21119.09122.192,595,329122.19
11/28/2025121.28122.85120.63122.311,187,762122.31
11/26/2025121.11122.61120.30120.833,429,482120.83
11/25/2025118.73120.92116.16120.814,734,672120.81
11/24/2025118.70119.00116.74117.854,803,628117.85
11/21/2025115.07118.89113.83118.675,949,891118.67
11/20/2025119.86121.64114.30114.415,747,377114.41
11/19/2025114.60117.52113.11117.503,708,352117.50
11/18/2025113.01116.11112.00114.185,746,919114.18
11/17/2025119.51120.05113.53114.025,278,194114.02
11/14/2025118.77120.82118.52119.924,359,691119.73
11/13/2025122.43123.60118.82120.759,600,066120.56
11/12/2025121.69124.70121.59123.073,612,513122.88
11/11/2025120.05122.06118.64121.363,123,919121.17
11/10/2025123.52123.95119.23120.115,681,308119.92
11/07/2025112.29122.13112.09121.329,121,462121.13
11/06/2025118.96120.45117.58119.316,354,958119.13
11/05/2025118.39120.55116.54118.893,791,799118.71
11/04/2025116.61120.30116.44118.294,295,555118.11
11/03/2025118.57118.75116.53117.634,340,634117.45
10/31/2025116.95118.90115.05118.334,866,378118.15
10/30/2025118.66120.26117.75118.113,864,095117.93
10/29/2025119.73120.78117.93118.555,211,363118.37
10/28/2025122.29122.58120.30120.612,882,036120.42
10/27/2025122.96124.17121.77122.263,059,004122.07
10/24/2025122.34124.23121.17121.243,753,624121.05
10/23/2025123.62123.96119.74120.964,680,617120.77
10/22/2025123.47125.05121.93123.303,441,250123.11
10/21/2025120.50124.48120.06123.684,901,045123.49
10/20/2025118.96120.63118.00120.113,779,043119.92
10/17/2025117.76118.58116.29117.604,635,080117.42
10/16/2025124.19124.83115.72117.527,103,346117.34
10/15/2025128.62128.95124.13124.464,536,323124.27
10/14/2025119.21127.15118.67125.986,081,716125.79
10/13/2025119.47121.61118.02120.444,699,629120.25
10/10/2025124.39124.65117.65117.826,810,652117.64
10/09/2025124.60125.66122.80124.063,656,929123.87
10/08/2025124.75125.49123.52124.734,544,291124.54
10/07/2025126.98128.45123.75124.723,513,809124.53
10/06/2025128.00128.70125.47126.873,522,026126.67
10/03/2025126.92128.79126.45127.654,099,527127.45
10/02/2025127.36128.04124.01124.636,360,546124.44
10/01/2025128.26130.32127.24127.475,778,901127.27
9/30/2025134.67135.53126.57129.957,889,394129.75
9/29/2025136.07136.07133.76134.484,255,739134.27
9/26/2025136.57137.22133.82134.014,600,674133.80
9/25/2025135.40138.50134.68135.665,106,866135.45
9/24/2025146.30148.73137.89137.946,484,323137.73
9/23/2025147.07152.09146.66147.253,599,592147.02
9/22/2025146.73147.50145.60146.953,652,202146.72
9/19/2025150.82150.82147.01148.928,793,945148.69
9/18/2025146.16151.11145.74149.343,129,291149.11
9/17/2025144.43147.22143.13144.402,932,177144.18
9/16/2025144.80145.80143.04144.381,828,292144.16
9/15/2025143.80145.99143.50144.652,327,035144.43
9/12/2025144.66145.03142.47143.343,554,864143.12
9/11/2025139.29146.14139.16145.014,048,107144.79
9/10/2025137.22141.19136.91139.292,499,851139.07
9/09/2025138.61138.96136.87137.392,625,310137.18
9/08/2025136.21138.82135.72138.693,458,849138.48
9/05/2025138.63138.98132.98135.533,413,027135.32
9/04/2025135.57138.02135.00137.352,167,705137.14