KKR & Co. Inc. (KKR) NYSE

135.78

+5.54(+4.25%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025128.14129.42129.42131127.512.84M
December 04, 2025126.84128.43128.43128.5125.952.87M
December 03, 2025123126.48126.48126.92122.123.08M
December 02, 2025122.32122.68122.68123.85121.842.44M
December 01, 2025120.49122.19122.19123.21119.092.6M
November 28, 2025121.28122.31122.31122.85120.631.19M
November 26, 2025121.11120.83120.83122.61120.33.43M
November 25, 2025118.73120.81120.81120.92116.164.73M
November 24, 2025118.7117.85117.85119116.744.9M
November 21, 2025115.07118.67118.67118.89113.835.95M
November 20, 2025119.86114.41114.41121.64114.35.75M
November 19, 2025114.6117.5117.5117.52113.113.47M
November 18, 2025112.7114.18114.18116.121124.39M
November 17, 2025119.51114.02114.02120.05113.535.28M
November 14, 2025118.77119.92119.73120.82118.524.36M
November 13, 2025122.43120.75120.56123.6118.829.6M
November 12, 2025121.69123.07122.88124.7121.593.61M
November 11, 2025120.05121.36121.17122.06118.643.12M
November 10, 2025123.52120.11119.92123.95119.235.68M
November 07, 2025112.29121.32121.13122.13112.099.12M
November 06, 2025118.96119.31119.13120.45117.586.35M
November 05, 2025118.39118.89118.71120.55116.543.79M
November 04, 2025116.61118.29118.11120.3116.444.3M
November 03, 2025118.57117.63117.45118.75116.524.34M
October 31, 2025116.95118.33118.15118.9115.054.87M
October 30, 2025118.66118.11117.93120.26117.753.87M
October 29, 2025119.73118.55118.55120.78117.935.21M
October 28, 2025122.29120.61120.61122.58120.32.88M
October 27, 2025122.96122.26122.26124.17121.773.06M
October 24, 2025122.34121.24121.24124.23121.173.75M
October 23, 2025123.62120.96120.96123.96119.744.69M
October 22, 2025123.47123.3123.3125.05121.933.44M
October 21, 2025120.5123.68123.68124.48120.064.9M
October 20, 2025118.96120.11120.11120.631183.78M
October 17, 2025117.76117.6117.6118.58116.294.64M
October 16, 2025124.19117.52117.52124.83115.737.07M
October 15, 2025128.62124.46124.46128.95124.134.54M
October 14, 2025119.21125.98125.98127.15118.676.08M
October 13, 2025119.47120.44120.44121.61118.024.7M
October 10, 2025124.39117.82117.82124.65117.656.81M
October 09, 2025124.6124.06124.06125.66122.83.66M
October 08, 2025124.75124.73124.73125.49123.524.54M
October 07, 2025126.98124.72124.72128.45123.763.51M
October 06, 2025128126.87126.87128.7125.473.52M
October 03, 2025126.92127.65127.65128.79126.454.1M
October 02, 2025127.36124.63124.63128.04124.016.36M
October 01, 2025128.26127.47127.47130.32127.245.78M
September 30, 2025134.67129.95129.95135.53126.577.78M
September 29, 2025136.07134.48134.48136.07133.764.26M
September 26, 2025136.57134.01134.01137.22133.824.59M
September 25, 2025135.4135.66135.66138.51134.685.11M
September 24, 2025146.3137.94137.94148.73137.896.49M
September 23, 2025147.07147.25147.25152.1146.663.6M
September 22, 2025146.73146.95146.95147.5145.63.65M
September 19, 2025150.82148.92148.92150.82147.018.79M
September 18, 2025146.17149.34149.34151.11145.743.13M
September 17, 2025144.43144.4144.4147.22143.132.93M
September 16, 2025144.8144.38144.38145.8143.041.83M
September 15, 2025143.8144.65144.65145.99143.52.33M
September 12, 2025144.66143.34143.34145.03142.473.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved