KKR & Co. Inc. (KKR-PC) NYSE

74.46

+0.48(+0.65%)

Updated at September 14, 2023 04:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 14, 2023	74.96	74.46	74.46	75	74.09	2.41M
September 13, 2023	74.8	73.98	73.98	75.2	73.98	25,640
September 12, 2023	74.1	74.59	74.59	75.01	74.1	472,231
September 11, 2023	74.25	74.09	74.09	74.25	73.6	500,118
September 08, 2023	71.67	73.54	73.54	73.54	71.64	933,627
September 07, 2023	71.21	71.57	71.57	71.77	70.95	1.14M
September 06, 2023	71.98	72.1	72.1	72.19	71.43	842,800
September 05, 2023	72.82	72.56	72.56	72.92	72.41	1.99M
September 01, 2023	73	72.96	72.96	73.43	72.66	747,547
August 31, 2023	72.4	73.22	73.22	73.57	72.12	4.23M
August 30, 2023	73.03	73.1	72.35	73.28	72.53	1.48M
August 29, 2023	70.51	72.88	72.13	72.88	70.51	1.23M
August 28, 2023	71.43	71.46	70.73	71.61	70.87	1.53M
August 25, 2023	70.27	70.42	69.7	70.59	68.97	385,783
August 24, 2023	71.4	70.3	69.58	71.55	70.07	650,513
August 23, 2023	69.91	71.08	70.35	71.08	69.66	1.77M
August 22, 2023	71.36	69.72	69	71.48	69.54	432,963
August 21, 2023	70.79	70.74	70.01	70.8	69.98	550,600
August 18, 2023	69.24	71.03	70.3	71.08	69.22	220,924
August 17, 2023	70.18	69.01	68.3	70.42	69.01	314,440
August 16, 2023	71.13	70.63	69.91	71.13	69.84	1.3M
August 15, 2023	71.69	71.31	70.58	71.69	71.08	4,734
August 14, 2023	72.56	72.87	72.12	73.14	72.36	40,825
August 11, 2023	72.36	74.5	73.74	74.5	71.85	10,706
August 10, 2023	73.86	73.36	72.61	74.64	73.08	1.12M
August 09, 2023	72.26	72.62	71.87	72.65	70.71	464,616
August 08, 2023	71.77	72.17	71.43	72.58	71.77	64,302
August 07, 2023	72.99	72.92	72.17	74.8	71.75	1.03M
August 04, 2023	70.52	70.97	70.24	71.71	70.52	330,735
August 03, 2023	69.42	69.89	69.17	69.91	69.42	76,629
August 02, 2023	68.68	69.21	68.5	69.33	68.68	2,355
August 01, 2023	69.48	70.4	69.68	70.4	69.48	7,144
July 31, 2023	70.57	69.86	69.14	70.58	69.77	734,738
July 28, 2023	70.64	70.51	69.79	70.66	70.36	13,099
July 27, 2023	72.08	70	69.28	72.08	70	6,097
July 26, 2023	71.55	71.58	70.85	71.69	70.8	10,652
July 25, 2023	70.63	71.86	71.12	71.86	70.63	4,861
July 24, 2023	71.46	71.71	70.97	72.13	71.46	2,613
July 21, 2023	71.33	70.64	69.92	71.74	70.64	12,650
July 20, 2023	71.54	71.82	71.09	72.14	71.29	43,376
July 19, 2023	72.98	71.83	71.09	73.4	71.83	305,386
July 18, 2023	72.21	72.81	72.06	73.12	72.1	67,826
July 17, 2023	71.39	71.37	70.64	71.97	71.32	222,300
July 14, 2023	71.88	71.19	70.46	71.92	71	228,536
July 13, 2023	69.54	72	71.26	72	69.54	57,818
July 12, 2023	67.71	68.94	68.23	69.06	67.71	511,628
July 11, 2023	64.16	66.52	65.84	66.66	64.16	4,261
July 10, 2023	65.22	65.05	64.38	65.22	64.81	2,802
July 07, 2023	64.6	64.97	64.3	65.18	64.6	225,154
July 06, 2023	63.7	63.72	63.07	63.84	62.67	13,021
July 05, 2023	65.83	65.34	64.67	65.83	65.14	5,080
July 03, 2023	66.18	66.44	65.76	66.44	66.18	3,192
June 30, 2023	64.75	66.1	65.42	66.86	64.75	63,075
June 29, 2023	65.76	66.14	65.46	66.36	65.68	32,797
June 28, 2023	64.2	66.22	65.54	66.22	64.2	9,621
June 27, 2023	63.26	64.98	64.31	65	63.26	15,282
June 26, 2023	63.16	62.88	62.23	63.4	62.88	16,832
June 23, 2023	63.66	63.16	62.51	63.77	63.16	14,818
June 22, 2023	65.83	65.06	64.39	65.83	64.63	266,823
June 21, 2023	66.07	66.99	66.3	66.99	65.42	146,293