Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

KKR & Co. Inc. (KKR)

Compare
117.86
+2.25
+(1.95%)
At close: 3:59:58 PM EDT
117.84
-0.03
(-0.02%)
After hours: 4:05:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025116.06118.19114.62117.86117.863,787,011
Mar 31, 2025113.06116.56111.33115.61115.616,067,900
Mar 28, 2025117.06118.42113.94114.86114.866,223,800
Mar 27, 2025118.08118.78115.48117.54117.544,323,400
Mar 26, 2025122.21123.34118.37119.44119.443,166,000
Mar 25, 2025122.26123.48120.23122.18122.183,955,500
Mar 24, 2025119.70122.51118.93121.97121.975,276,500
Mar 21, 2025115.00117.15113.82116.50116.506,084,200
Mar 20, 2025115.12117.88115.03116.71116.713,461,800
Mar 19, 2025114.03118.28113.37116.54116.545,525,800
Mar 18, 2025115.42116.19112.78114.02114.023,305,100
Mar 17, 2025111.23117.06111.23115.68115.685,191,800
Mar 14, 2025112.17113.85110.14113.31113.316,824,400
Mar 13, 2025114.60115.07107.58108.69108.697,530,900
Mar 12, 2025115.96117.39112.79114.37114.377,681,800
Mar 11, 2025108.28113.15107.92112.11112.118,742,900
Mar 10, 2025111.73111.78105.29108.17108.1711,977,400
Mar 7, 2025116.27116.68108.91115.27115.278,870,700
Mar 6, 2025119.31121.60115.12116.13116.139,435,800
Mar 5, 2025120.78123.53118.12123.03123.0313,089,300
Mar 4, 2025127.55127.97119.47120.78120.7817,007,500
Mar 3, 2025137.60138.87131.79133.01133.015,242,600
Feb 28, 2025132.00135.67131.35135.59135.596,393,200
Feb 27, 2025134.27135.97131.52132.20132.205,070,400
Feb 26, 2025130.50134.66130.01132.68132.685,716,100
Feb 25, 2025131.00131.70127.16129.59129.598,522,700
Feb 24, 2025133.41134.16128.07131.19131.196,229,300
Feb 21, 2025135.86136.86130.85132.22132.224,231,600
Feb 20, 2025138.08138.62132.59134.55134.557,028,600
Feb 19, 2025140.36140.60137.94138.47138.473,765,500
Feb 18, 2025141.89142.69140.06140.60140.604,128,100
Feb 14, 2025 0.18 Dividend
Feb 14, 2025139.61141.79138.54140.56140.562,196,700
Feb 13, 2025140.97141.45137.84139.30139.133,615,100
Feb 12, 2025140.62141.02138.40139.54139.367,075,500
Feb 11, 2025146.11146.87141.88142.46142.286,282,600
Feb 10, 2025150.10151.40146.56147.93147.744,150,800
Feb 7, 2025152.23152.59148.39148.61148.423,983,000
Feb 6, 2025154.33155.61149.21151.59151.406,031,000
Feb 5, 2025146.92154.40146.92153.81153.626,666,700
Feb 4, 2025161.87162.39149.00149.30149.119,268,600
Feb 3, 2025162.01164.44159.39163.22163.014,527,500
Jan 31, 2025167.73170.40166.68167.07166.863,400,900
Jan 30, 2025167.48168.99165.41166.87166.662,428,400
Jan 29, 2025166.94170.16165.98166.30166.094,096,900
Jan 28, 2025161.68167.50160.21167.05166.843,923,200
Jan 27, 2025161.14161.34157.70161.20161.004,432,000
Jan 24, 2025164.89165.83164.58165.53165.322,837,000
Jan 23, 2025161.03165.43160.85165.34165.132,980,700
Jan 22, 2025161.56162.18158.88161.51161.313,794,500
Jan 21, 2025158.49161.10157.68160.71160.514,618,600
Jan 17, 2025155.63158.25153.88157.57157.373,878,800
Jan 16, 2025151.56154.01150.81153.24153.053,446,700
Jan 15, 2025151.49151.65148.68150.50150.315,081,900
Jan 14, 2025143.40144.77142.00143.65143.473,942,500
Jan 13, 2025139.08141.83138.88141.25141.073,495,300
Jan 10, 2025145.73147.00140.23140.93140.753,968,600
Jan 8, 2025146.39148.39145.69148.24148.053,820,400
Jan 7, 2025150.90151.60143.91146.62146.443,786,900
Jan 6, 2025153.81154.73150.65150.74150.553,392,600
Jan 3, 2025150.58152.19149.93152.03151.841,687,000
Jan 2, 2025149.36150.39147.04149.19149.001,664,700
Dec 31, 2024149.31150.06147.62147.91147.721,713,900
Dec 30, 2024147.09149.73146.04148.39148.201,677,100
Dec 27, 2024150.62151.77148.81149.86149.671,571,900
Dec 26, 2024151.80152.89150.61152.52152.331,301,000
Dec 24, 2024149.88152.58148.64152.58152.391,232,900
Dec 23, 2024147.00149.61145.40148.94148.752,740,600
Dec 20, 2024142.01149.42141.26147.58147.398,311,100
Dec 19, 2024146.94147.71143.04143.53143.355,375,800
Dec 18, 2024151.87152.25142.83142.96142.783,762,700
Dec 17, 2024154.82154.82149.69151.23151.043,666,000
Dec 16, 2024155.52156.55154.14156.12155.922,311,000
Dec 13, 2024157.33157.99154.26154.34154.152,612,600
Dec 12, 2024157.39157.87155.59155.75155.552,434,000
Dec 11, 2024153.44158.10153.39157.39157.194,191,900
Dec 10, 2024151.48153.56151.06151.81151.624,270,100
Dec 9, 2024158.37159.19151.71152.35152.166,143,200
Dec 6, 2024157.48158.90156.91158.01157.814,057,500
Dec 5, 2024157.39159.38156.83157.04156.843,681,500
Dec 4, 2024158.22158.85155.84157.60157.403,971,200
Dec 3, 2024160.25160.94157.20157.90157.702,801,100
Dec 2, 2024163.08163.66159.50159.65159.453,866,100
Nov 29, 2024161.90163.68161.66162.87162.672,665,400
Nov 27, 2024161.56162.73159.91160.03159.834,272,900
Nov 26, 2024159.00161.53158.28161.27161.073,211,500
Nov 25, 2024159.50161.11158.01158.94158.743,856,300
Nov 22, 2024157.68159.58157.00158.63158.433,164,000
Nov 21, 2024153.83158.46152.34157.67157.474,027,500
Nov 20, 2024153.21154.58150.67152.18151.993,723,000
Nov 19, 2024152.22153.05150.95152.78152.592,457,000
Nov 18, 2024150.58152.64149.33152.45152.263,196,400
Nov 15, 2024149.83151.47148.09150.02149.832,929,100
Nov 14, 2024152.43153.14150.11150.52150.332,700,500
Nov 13, 2024152.65153.89151.08152.13151.942,142,100
Nov 12, 2024155.00155.79152.32153.16152.972,167,700
Nov 11, 2024154.12156.54153.80155.90155.703,900,700
Nov 8, 2024150.21152.62150.21152.20152.013,253,500
Nov 7, 2024151.56152.25149.02150.71150.523,261,100
Nov 6, 2024147.48153.51147.06152.27152.087,213,800
Nov 5, 2024137.17139.66137.07138.99138.823,421,900
Nov 4, 2024 0.18 Dividend
Nov 4, 2024137.52138.47135.83136.81136.642,013,000
Nov 1, 2024138.50140.86137.38137.58137.232,672,800
Oct 31, 2024139.09140.35137.40138.24137.892,620,300
Oct 30, 2024140.05141.82139.93140.18139.832,023,700
Oct 29, 2024140.00140.49138.74139.33138.982,234,400
Oct 28, 2024141.34142.14139.88140.75140.392,716,400
Oct 25, 2024144.60144.67138.90139.88139.532,866,200
Oct 24, 2024143.04147.15141.31143.28142.924,353,600
Oct 23, 2024140.03141.31137.94138.55138.204,774,700
Oct 22, 2024139.69140.98138.96140.17139.822,200,200
Oct 21, 2024139.80141.68139.74140.57140.212,853,700
Oct 18, 2024137.87140.15137.35139.81139.462,954,500
Oct 17, 2024137.00139.82136.36137.84137.493,135,700
Oct 16, 2024136.29137.88135.20135.67135.332,433,100
Oct 15, 2024136.86137.80135.14135.78135.442,352,600
Oct 14, 2024136.23137.11134.72136.54136.191,940,900
Oct 11, 2024134.08135.90134.08135.59135.252,084,600
Oct 10, 2024134.51135.25133.03133.12132.783,215,700
Oct 9, 2024131.79135.10131.55134.95134.612,863,900
Oct 8, 2024131.70132.45130.74131.35131.022,069,300
Oct 7, 2024132.91133.70130.23131.33131.002,291,700
Oct 4, 2024133.16133.55131.68133.28132.942,096,700
Oct 3, 2024131.69132.09129.63130.90130.572,147,200
Oct 2, 2024130.00132.86130.00132.22131.892,118,700
Oct 1, 2024130.58131.52128.70129.87129.542,577,500
Sep 30, 2024131.32131.84128.37130.58130.253,315,300
Sep 27, 2024131.95132.96130.73132.14131.812,909,300
Sep 26, 2024132.97133.88130.95131.38131.051,903,600
Sep 25, 2024132.48132.94131.50131.67131.341,415,100
Sep 24, 2024132.65133.13131.12132.39132.061,987,100
Sep 23, 2024134.00134.85131.45132.60132.261,942,400
Sep 20, 2024131.56133.47131.50133.23132.895,417,400
Sep 19, 2024132.72133.84130.88132.80132.463,448,600
Sep 18, 2024128.47130.93125.87129.25128.923,673,000
Sep 17, 2024127.55128.73126.49127.97127.652,376,600
Sep 16, 2024124.00126.79123.43126.54126.223,297,000
Sep 13, 2024120.96123.52120.96122.80122.493,506,000
Sep 12, 2024118.22120.94116.64120.36120.064,592,000
Sep 11, 2024117.34118.46113.92118.29117.993,754,700
Sep 10, 2024119.01119.29115.07118.06117.762,015,400
Sep 9, 2024117.99119.89117.51118.46118.162,515,800
Sep 6, 2024118.85119.32115.24116.24115.952,657,600
Sep 5, 2024117.79119.79117.08118.44118.142,101,000
Sep 4, 2024117.93119.65116.90117.67117.372,540,000
Sep 3, 2024122.06123.21117.29118.27117.974,263,300
Aug 30, 2024123.13124.20121.73123.77123.462,849,300
Aug 29, 2024122.08123.30121.21122.17121.861,693,900
Aug 28, 2024122.28123.42121.16121.63121.322,392,900
Aug 27, 2024121.73123.16121.39122.39122.081,616,800
Aug 26, 2024122.61123.28121.05122.15121.841,443,500
Aug 23, 2024119.94122.45119.09122.23121.922,447,700
Aug 22, 2024118.98119.54118.36118.73118.432,057,000
Aug 21, 2024118.59119.08117.83118.76118.461,907,900
Aug 20, 2024120.20120.36118.00118.65118.351,867,800
Aug 19, 2024119.39120.63118.86120.18119.882,372,500
Aug 16, 2024120.21120.55118.73119.08118.782,462,800
Aug 15, 2024120.00120.91118.49120.22119.922,972,200
Aug 14, 2024116.00118.79115.89118.38118.083,052,300
Aug 13, 2024113.69115.88113.62115.81115.522,710,000
Aug 12, 2024 0.18 Dividend
Aug 12, 2024114.00114.39112.19112.69112.412,613,400
Aug 9, 2024113.49114.16112.32113.87113.412,052,300
Aug 8, 2024110.55113.47109.48112.78112.323,773,900
Aug 7, 2024111.43112.98108.33108.79108.353,832,200
Aug 6, 2024107.50111.76107.22109.60109.165,872,900
Aug 5, 2024101.81108.5498.25106.23105.808,356,800
Aug 2, 2024116.84116.85108.43108.62108.187,437,600
Aug 1, 2024123.77124.14118.69119.75119.265,306,600
Jul 31, 2024125.96128.79123.01123.45122.956,604,100
Jul 30, 2024119.75121.41118.57119.99119.503,728,200
Jul 29, 2024119.38119.38116.93118.60118.124,037,900
Jul 26, 2024119.46120.14118.04118.51118.033,480,300
Jul 25, 2024115.85118.99113.59116.71116.244,108,700
Jul 24, 2024117.43119.14115.51115.73115.263,606,400
Jul 23, 2024117.65119.86117.30117.96117.483,173,300
Jul 22, 2024116.55118.12115.69117.87117.394,145,500
Jul 19, 2024115.29116.84114.12115.15114.682,826,500
Jul 18, 2024113.73116.95112.67114.91114.444,616,300
Jul 17, 2024115.31116.06112.84113.78113.323,954,900
Jul 16, 2024115.43117.07114.81116.67116.203,992,600
Jul 15, 2024112.20115.00112.20114.96114.493,618,100
Jul 12, 2024108.70111.75108.01110.74110.292,838,500
Jul 11, 2024110.00110.65108.57108.85108.414,103,200
Jul 10, 2024106.64109.56106.01109.45109.013,297,200
Jul 9, 2024105.20106.61104.10105.58105.152,796,600
Jul 8, 2024106.13106.82104.71105.07104.641,941,700
Jul 5, 2024105.66106.12104.08106.08105.652,250,400
Jul 3, 2024106.54106.99105.28106.06105.631,252,200
Jul 2, 2024104.20105.97103.63105.93105.503,318,700
Jul 1, 2024106.65107.37103.92104.51104.093,445,700
Jun 28, 2024106.10107.88105.05105.24104.8117,507,500
Jun 27, 2024105.36106.33104.50105.86105.433,567,600
Jun 26, 2024106.88107.35105.50105.78105.354,425,800
Jun 25, 2024106.99107.97106.54107.42106.984,751,200
Jun 24, 2024108.52110.30107.47107.47107.039,103,800
Jun 21, 2024110.00110.00105.93108.82108.38145,594,100
Jun 20, 2024110.31111.53109.19110.05109.607,441,200
Jun 18, 2024110.68111.72110.02110.48110.035,160,100
Jun 17, 2024110.12111.00108.25110.17109.725,211,400
Jun 14, 2024108.20109.65107.84109.18108.745,069,600
Jun 13, 2024111.32111.68109.19109.36108.926,530,500
Jun 12, 2024113.70113.91110.69111.49111.046,714,400
Jun 11, 2024108.45110.47107.36110.21109.768,319,700
Jun 10, 2024105.10110.72104.00108.95108.5120,405,100
Jun 7, 202497.8299.9996.4397.9997.594,983,200
Jun 6, 2024103.54103.9698.8399.4999.095,002,600
Jun 5, 2024102.05103.63100.36103.40102.982,825,700
Jun 4, 2024102.48103.29100.96101.31100.903,320,500
Jun 3, 2024104.15104.21100.71103.17102.753,807,100
May 31, 2024104.13106.32101.16102.84102.426,116,000
May 30, 2024103.22104.49103.22103.83103.411,770,500
May 29, 2024104.00104.24102.84103.20102.782,773,500
May 28, 2024106.43107.24104.73105.44105.013,379,300
May 24, 2024104.68108.00104.57106.43106.002,940,100
May 23, 2024107.21107.23103.61103.98103.564,143,200
May 22, 2024107.11107.92105.16105.77105.343,003,200
May 21, 2024104.43106.71104.22106.49106.063,393,300
May 20, 2024104.43105.43103.93104.88104.452,377,200
May 17, 2024104.90105.01103.89104.64104.221,865,500
May 16, 2024107.00107.29104.12104.15103.734,932,900
May 15, 2024103.00107.94102.54107.67107.234,534,100
May 14, 2024100.00102.44100.00102.44102.024,082,600
May 13, 2024104.23104.40100.07100.2499.834,755,800
May 10, 2024 0.18 Dividend
May 10, 2024102.87103.28102.05103.13102.714,234,900
May 9, 202499.65102.3299.60102.22101.634,506,900
May 8, 202498.6499.9897.5899.6799.102,251,700
May 7, 202498.2299.8197.1799.5498.974,596,600
May 6, 202495.8598.3394.6598.2597.683,224,900
May 3, 202499.59100.1794.9295.0194.465,831,700
May 2, 202494.7997.2093.9497.1396.576,504,100
May 1, 202495.8097.5794.0395.1294.575,697,800
Apr 30, 202493.8895.2192.9893.0792.533,465,000
Apr 29, 202495.6096.1194.2995.2894.733,229,200
Apr 26, 202495.8296.8694.7295.5494.991,965,900
Apr 25, 202493.7496.2293.6194.8794.324,945,000
Apr 24, 202498.4298.5595.9896.7796.213,639,200
Apr 23, 202495.0098.1994.3797.9797.413,025,700
Apr 22, 202494.0995.2292.7594.4793.933,079,800
Apr 19, 202493.7194.2491.9292.6292.094,472,800
Apr 18, 202494.9695.8893.1293.3592.814,645,200
Apr 17, 202497.2097.3994.0594.6394.082,352,300
Apr 16, 202495.8297.0994.1096.2995.734,909,400
Apr 15, 202498.8199.2295.1195.8495.293,351,100
Apr 12, 202499.0999.8396.8997.2996.732,829,400
Apr 11, 202498.99102.7698.96100.4599.875,795,900
Apr 10, 202497.14101.2397.0299.0198.443,808,300
Apr 9, 2024102.00102.6098.98100.2799.691,922,400
Apr 8, 2024101.00102.12100.77101.65101.062,078,300
Apr 5, 202498.93101.4798.46100.93100.352,663,000
Apr 4, 2024100.20101.2997.8098.1797.602,156,700
Apr 3, 202497.94100.2997.9499.5598.982,130,000
Apr 2, 202498.8798.8796.6197.9097.342,262,000

Related Tickers

APO Apollo Global Management, Inc.
138.36
+1.04%
 
BX Blackstone Inc.
142.74
+2.12%
 
CG The Carlyle Group Inc.
44.27
+1.56%
 
ARES Ares Management Corporation
149.45
+1.94%
 
BN Brookfield Corporation
53.82
+2.69%
 
BLK BlackRock, Inc.
944.84
-0.17%
 
OWL Blue Owl Capital Inc.
20.43
+1.92%
 
BAM Brookfield Asset Management Ltd.
49.53
+2.23%
 
ARCC Ares Capital Corporation
22.29
+0.59%
 
FSK FS KKR Capital Corp.
21.37
+2.00%