Skip to main content

KKR & Co. Inc. Common Stock (NY:KKR)

133.03 -1.26 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 135.90 136.14 132.20 133.03 4,034,990 -1.26(-0.94%)
Jun 27, 2025 132.38 135.42 131.94 134.29 5,399,498 +2.35(+1.78%)
Jun 26, 2025 129.36 132.34 129.25 131.94 3,916,069 +3.10(+2.41%)
Jun 25, 2025 128.67 129.22 127.04 128.84 3,872,720 +1.07(+0.84%)
Jun 24, 2025 124.00 128.13 123.30 127.77 3,624,583 +5.63(+4.61%)
Jun 23, 2025 121.80 122.86 117.85 122.14 2,697,004 -0.46(-0.38%)
Jun 20, 2025 123.81 125.16 122.48 122.60 4,081,313 +0.18(+0.15%)
Jun 18, 2025 120.82 123.86 120.39 122.42 2,412,540 +1.36(+1.12%)
Jun 17, 2025 122.05 122.83 119.83 121.06 3,065,188 -2.34(-1.90%)
Jun 16, 2025 122.41 125.26 121.64 123.40 2,508,469 +2.07(+1.71%)
Jun 13, 2025 123.00 123.77 121.12 121.33 4,210,466 -3.91(-3.12%)
Jun 12, 2025 124.43 125.92 124.43 125.24 2,990,887 -0.76(-0.60%)
Jun 11, 2025 125.22 127.37 125.00 126.00 4,846,379 +1.98(+1.60%)
Jun 10, 2025 123.22 124.87 122.44 124.02 2,942,039 +0.77(+0.62%)
Jun 09, 2025 124.95 124.95 122.60 123.25 2,460,083 -0.15(-0.12%)
Jun 06, 2025 122.98 124.78 122.00 123.40 2,324,948 +2.76(+2.29%)
Jun 05, 2025 120.60 121.43 119.19 120.64 2,600,728 +0.13(+0.11%)
Jun 04, 2025 121.28 122.26 120.49 120.51 2,732,147 +0.03(+0.02%)
Jun 03, 2025 120.50 121.23 119.45 120.48 5,727,949 -1.39(-1.14%)
Jun 02, 2025 120.66 122.00 118.86 121.87 3,590,685 +0.41(+0.34%)
May 30, 2025 121.48 121.98 119.11 121.46 6,808,298 -0.87(-0.71%)
May 29, 2025 122.50 122.72 120.98 122.33 3,505,149 +1.29(+1.07%)
May 28, 2025 121.63 122.00 120.21 121.04 2,935,169 +0.12(+0.10%)
May 27, 2025 119.02 121.00 117.43 120.92 4,241,314 +3.74(+3.19%)
May 23, 2025 115.06 118.19 115.00 117.18 3,022,378 -1.02(-0.86%)
May 22, 2025 117.56 118.96 116.50 118.20 3,564,305 +0.44(+0.37%)
May 21, 2025 122.47 122.89 117.65 117.76 4,097,966 -6.38(-5.14%)
May 20, 2025 123.66 125.40 123.25 124.14 3,087,220 -1.35(-1.08%)
May 19, 2025 122.65 125.95 122.18 125.49 2,536,881 -0.41(-0.33%)
May 16, 2025 125.89 126.66 124.61 125.90 2,481,505 +0.26(+0.21%)
May 15, 2025 126.93 128.03 124.55 125.64 4,336,176 -3.39(-2.63%)
May 14, 2025 128.69 129.82 127.51 129.03 5,514,404 +2.13(+1.68%)
May 13, 2025 125.27 128.68 124.45 126.90 4,778,671 +1.68(+1.34%)
May 12, 2025 126.71 128.72 124.10 125.22 6,749,611 +7.33(+6.21%)
May 09, 2025 119.27 120.53 117.36 117.89 4,080,031 -0.65(-0.55%)
May 08, 2025 118.23 120.93 116.69 118.54 8,020,893 +2.52(+2.17%)
May 07, 2025 114.45 116.73 113.34 116.03 5,247,678 +2.56(+2.25%)
May 06, 2025 112.82 114.92 111.84 113.47 3,553,272 -1.14(-0.99%)
May 05, 2025 115.33 117.42 114.52 114.61 3,644,829 -2.14(-1.83%)
May 02, 2025 116.32 118.22 115.75 116.75 3,887,014 +2.44(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.