KKR Quote, Trading Chart, KKR & Co. Inc. Class A

home / stock / kkr / kkr quote

Stock Information
Company Name: KKR & Co. Inc. Class A
Stock Symbol: KKR
Market: NYSE
Website: kkr.com
Menu
KKR KKR Quote KKR Short KKR News KKR Articles KKR Message Board
Get KKR Alerts

News, Short Squeeze, Breakout and More Instantly...
KKR Quote
Last:$113.28
Change Percent:-2.91%
Open:$115.31
Previous Close:$116.67
High:$116.06
Low:$112.84
Volume:1,845,254
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KKR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$115.31
Close:$116.67
High:$116.06
Low:$112.84
Volume:1,845,254
Date:2024-07-16
Open:$115.43
Close:$116.67
High:$117.07
Low:$114.805
Volume:3,968,232
Date:2024-07-15
Open:$112.2
Close:$114.96
High:$115
Low:$112.2
Volume:3,618,309
Date:2024-07-12
Open:$108.7
Close:$110.74
High:$111.75
Low:$108.01
Volume:2,838,484
Date:2024-07-11
Open:$110
Close:$108.85
High:$110.65
Low:$108.57
Volume:4,103,253
Date:2024-07-10
Open:$106.64
Close:$109.45
High:$109.56
Low:$106.01
Volume:3,297,305
Date:2024-07-09
Open:$105.2
Close:$105.58
High:$106.61
Low:$104.1
Volume:2,796,551
Date:2024-07-08
Open:$106.13
Close:$105.07
High:$106.817
Low:$104.71
Volume:1,941,811
Date:2024-07-05
Open:$105.66
Close:$106.08
High:$106.12
Low:$104.08
Volume:2,250,626
Date:2024-07-04
Open:$106.54
Close:$106.06
High:$106.99
Low:$105.28
Volume:1,252,157
Date:2024-07-03
Open:$106.54
Close:$106.06
High:$106.99
Low:$105.28
Volume:1,252,157
Date:2024-07-02
Open:$104.2
Close:$105.93
High:$105.97
Low:$103.63
Volume:3,318,775
Date:2024-07-01
Open:$106.65
Close:$104.51
High:$107.37
Low:$103.9209
Volume:3,445,866
Date:2024-06-28
Open:$106.1
Close:$105.24
High:$107.88
Low:$105.05
Volume:17,507,496
Date:2024-06-27
Open:$105.36
Close:$105.86
High:$106.33
Low:$104.5
Volume:3,567,624
Date:2024-06-26
Open:$106.88
Close:$105.78
High:$107.35
Low:$105.5
Volume:4,425,830
Date:2024-06-25
Open:$106.99
Close:$107.42
High:$107.97
Low:$106.54
Volume:4,751,238
Date:2024-06-24
Open:$108.52
Close:$107.47
High:$110.3
Low:$107.47
Volume:9,103,804
Date:2024-06-21
Open:$110
Close:$108.82
High:$110
Low:$105.93
Volume:145,594,143
Date:2024-06-20
Open:$110.31
Close:$110.05
High:$111.53
Low:$109.19
Volume:7,441,155