KKR - KKR & Co. Inc.
108.69
-5.680 -5.226%
Share volume: 7,456,013
Last Updated: 03-13-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$114.37
-5.68
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $114.60 | $114.60 | $115.07 | $115.07 | $107.58 | $107.58 | $108.69 | $108.69 | 7,456,013 | $7,456,013.00 |
| 03-12-2025 | $115.96 | $115.96 | $117.39 | $117.39 | $112.79 | $112.79 | $114.37 | $114.37 | 7,681,909 | $7,681,909.00 |
| 03-11-2025 | $108.28 | $108.28 | $113.15 | $113.15 | $107.92 | $107.92 | $112.11 | $112.11 | 8,743,145 | $8,743,145.00 |
| 03-10-2025 | $111.73 | $111.73 | $111.78 | $111.78 | $105.29 | $105.29 | $108.17 | $108.17 | 11,977,359 | $11,977,359.00 |
| 03-07-2025 | $116.27 | $116.27 | $116.68 | $116.68 | $108.91 | $108.91 | $115.27 | $115.27 | 8,871,011 | $8,871,011.00 |
| 03-06-2025 | $119.31 | $119.31 | $121.60 | $121.60 | $115.12 | $115.12 | $116.13 | $116.13 | 9,436,102 | $9,436,102.00 |
| 03-05-2025 | $120.78 | $120.78 | $123.53 | $123.53 | $118.12 | $118.12 | $123.03 | $123.03 | 13,089,334 | $13,089,334.00 |
| 03-04-2025 | $127.55 | $127.55 | $127.97 | $127.97 | $119.47 | $119.47 | $120.78 | $120.78 | 17,007,529 | $17,007,529.00 |
| 03-03-2025 | $137.60 | $137.60 | $138.87 | $138.87 | $131.79 | $131.79 | $133.01 | $133.01 | 5,242,657 | $5,242,657.00 |
| 02-28-2025 | $132.00 | $132.00 | $135.67 | $135.67 | $131.35 | $131.35 | $135.59 | $135.59 | 6,393,504 | $6,324,227.00 |