KKR & CO., INC.
(NYSE:KKR)
94.87 USD -1.90 (-1.96%)
Delayed Price / Updated:
4:00 PM EDT, Apr 25, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for KKR -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/25/2024 |
$96.22 |
$93.61 |
$94.87 |
4,944,964 |
-1.96% |
04/24/2024 |
$98.55 |
$95.98 |
$96.77 |
3,639,201 |
-1.22% |
04/23/2024 |
$98.19 |
$94.37 |
$97.97 |
3,025,710 |
+3.70% |
04/22/2024 |
$95.22 |
$92.75 |
$94.47 |
3,079,778 |
+2.00% |
04/19/2024 |
$94.24 |
$91.92 |
$92.62 |
4,472,950 |
-0.78% |
04/18/2024 |
$95.88 |
$93.12 |
$93.35 |
4,645,274 |
-1.35% |
04/17/2024 |
$97.39 |
$94.05 |
$94.63 |
2,352,401 |
-1.72% |
04/16/2024 |
$97.09 |
$94.10 |
$96.29 |
4,909,421 |
+0.47% |
04/15/2024 |
$99.22 |
$95.11 |
$95.84 |
3,351,108 |
-1.49% |
04/12/2024 |
$99.83 |
$96.89 |
$97.29 |
2,829,662 |
-3.15% |
04/11/2024 |
$102.76 |
$98.96 |
$100.45 |
5,796,031 |
+1.45% |
04/10/2024 |
$101.23 |
$97.02 |
$99.01 |
3,808,377 |
-1.26% |
04/09/2024 |
$102.60 |
$98.98 |
$100.27 |
1,922,393 |
-1.36% |
04/08/2024 |
$102.12 |
$100.77 |
$101.65 |
2,078,333 |
+0.71% |
04/05/2024 |
$101.47 |
$98.46 |
$100.93 |
2,663,077 |
+2.81% |
04/04/2024 |
$101.29 |
$97.80 |
$98.17 |
2,156,717 |
-1.39% |
04/03/2024 |
$100.29 |
$97.94 |
$99.55 |
2,130,169 |
+1.69% |
04/02/2024 |
$98.87 |
$96.61 |
$97.90 |
2,262,065 |
-2.10% |
04/01/2024 |
$100.97 |
$99.57 |
$100.00 |
2,316,823 |
-0.58% |
03/28/2024 |
$101.47 |
$99.74 |
$100.58 |
3,235,169 |
+6.02% |