-
5 DAY PERFORMANCE
+5.11% -
1 MONTH PERFORMANCE
+12.50% -
3 MONTH PERFORMANCE
+32.81% -
6 MONTH PERFORMANCE
+49.09% -
YEAR-TO-DATE PERFORMANCE
+90.33% -
1 YEAR PERFORMANCE
+130.37%
KKR & Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $153.83 | $157.67 (2.5%) | $158.46 | $152.34 | 4.02 M | $139.92 B |
| 11/20/2024 | $153.21 | $152.18 (-0.67%) | $154.58 | $150.67 | 3.72 M | $135.05 B |
| 11/19/2024 | $152.22 | $152.78 (0.37%) | $153.05 | $150.95 | 2.46 M | $135.58 B |
| 11/18/2024 | $150.58 | $152.45 (1.24%) | $152.64 | $149.33 | 3.20 M | $135.29 B |
| 11/15/2024 | $149.83 | $150.02 (0.13%) | $151.47 | $148.09 | 2.93 M | $133.13 B |
| 11/14/2024 | $152.43 | $150.52 (-1.25%) | $153.14 | $150.11 | 2.70 M | $133.58 B |
| 11/13/2024 | $152.65 | $152.13 (-0.34%) | $153.89 | $151.08 | 2.14 M | $135.01 B |
| 11/12/2024 | $155.00 | $153.16 (-1.19%) | $155.79 | $152.32 | 2.17 M | $135.92 B |
| 11/11/2024 | $154.12 | $155.90 (1.15%) | $156.54 | $153.80 | 3.90 M | $138.35 B |
| 11/08/2024 | $150.21 | $152.20 (1.32%) | $152.62 | $150.21 | 3.25 M | $135.07 B |
| 11/07/2024 | $151.56 | $150.71 (-0.56%) | $152.25 | $149.02 | 3.26 M | $133.75 B |
| 11/06/2024 | $147.48 | $152.27 (3.25%) | $153.51 | $147.06 | 7.21 M | $135.13 B |
| 11/05/2024 | $137.17 | $138.99 (1.33%) | $139.66 | $137.07 | 3.42 M | $123.35 B |
| 11/04/2024 | $137.52 | $136.81 (-0.52%) | $138.47 | $135.83 | 2.01 M | $121.41 B |
| 11/01/2024 | $138.50 | $137.58 (-0.66%) | $140.86 | $137.38 | 2.67 M | $122.09 B |
| 10/31/2024 | $139.09 | $138.24 (-0.61%) | $140.35 | $137.40 | 2.62 M | $122.68 B |
| 10/30/2024 | $140.05 | $140.18 (0.09%) | $141.82 | $139.93 | 2.02 M | $124.40 B |
| 10/29/2024 | $140.00 | $139.33 (-0.48%) | $140.49 | $138.74 | 2.23 M | $123.65 B |
| 10/28/2024 | $141.34 | $140.75 (-0.42%) | $142.14 | $139.88 | 2.72 M | $124.91 B |
| 10/25/2024 | $144.60 | $139.88 (-3.26%) | $144.67 | $138.90 | 2.87 M | $124.14 B |
| 10/24/2024 | $143.04 | $143.28 (0.17%) | $147.15 | $141.31 | 4.35 M | $127.15 B |
| 10/23/2024 | $140.03 | $138.55 (-1.06%) | $141.31 | $137.94 | 4.77 M | $122.96 B |
| 10/22/2024 | $139.69 | $140.17 (0.34%) | $140.98 | $138.96 | 2.20 M | $124.39 B |
| 10/21/2024 | $139.80 | $140.57 (0.55%) | $141.68 | $139.74 | 2.85 M | $124.74 B |
| 10/18/2024 | $137.87 | $139.81 (1.41%) | $140.15 | $137.35 | 2.95 M | $124.07 B |
| 10/17/2024 | $137.00 | $137.84 (0.61%) | $139.82 | $136.36 | 3.14 M | $122.32 B |
| 10/16/2024 | $136.29 | $135.67 (-0.45%) | $137.88 | $135.20 | 2.43 M | $120.39 B |
| 10/15/2024 | $136.86 | $135.78 (-0.79%) | $137.80 | $135.14 | 2.35 M | $120.49 B |
| 10/14/2024 | $136.23 | $136.54 (0.23%) | $137.11 | $134.72 | 1.94 M | $121.16 B |
| 10/11/2024 | $134.08 | $135.59 (1.13%) | $135.90 | $134.08 | 2.08 M | $120.32 B |
| 10/10/2024 | $134.51 | $133.12 (-1.03%) | $135.25 | $133.03 | 3.22 M | $118.13 B |
| 10/09/2024 | $131.79 | $134.95 (2.4%) | $135.10 | $131.55 | 2.86 M | $119.75 B |
| 10/08/2024 | $131.70 | $131.35 (-0.27%) | $132.45 | $130.74 | 2.07 M | $116.56 B |
| 10/07/2024 | $132.91 | $131.33 (-1.19%) | $133.70 | $130.23 | 2.29 M | $116.54 B |
| 10/04/2024 | $133.16 | $133.28 (0.09%) | $133.55 | $131.68 | 2.10 M | $118.27 B |
| 10/03/2024 | $131.69 | $130.90 (-0.6%) | $132.09 | $129.63 | 2.15 M | $116.16 B |
| 10/02/2024 | $130.00 | $132.22 (1.71%) | $132.86 | $130.00 | 2.12 M | $117.33 B |
| 10/01/2024 | $130.58 | $129.87 (-0.54%) | $131.52 | $128.70 | 2.58 M | $115.25 B |
| 09/30/2024 | $131.32 | $130.58 (-0.56%) | $131.84 | $128.37 | 3.32 M | $115.88 B |
| 09/27/2024 | $131.95 | $132.14 (0.14%) | $132.96 | $130.73 | 2.91 M | $117.26 B |
| 09/26/2024 | $132.97 | $131.38 (-1.2%) | $133.88 | $130.95 | 1.90 M | $116.59 B |
| 09/25/2024 | $132.48 | $131.67 (-0.61%) | $132.94 | $131.50 | 1.42 M | $116.84 B |
| 09/24/2024 | $132.65 | $132.39 (-0.2%) | $133.13 | $131.12 | 1.99 M | $117.48 B |
| 09/23/2024 | $134.00 | $132.60 (-1.04%) | $134.85 | $131.45 | 1.94 M | $117.67 B |
| 09/20/2024 | $131.56 | $133.23 (1.27%) | $133.47 | $131.50 | 5.42 M | $118.23 B |
| 09/19/2024 | $132.72 | $132.80 (0.06%) | $133.84 | $130.88 | 3.45 M | $117.85 B |
| 09/18/2024 | $128.47 | $129.25 (0.61%) | $130.93 | $125.87 | 3.67 M | $114.70 B |
| 09/17/2024 | $127.55 | $127.97 (0.33%) | $128.73 | $126.49 | 2.38 M | $113.56 B |
| 09/16/2024 | $124.00 | $126.54 (2.05%) | $126.79 | $123.43 | 3.30 M | $112.29 B |
| 09/13/2024 | $120.96 | $122.80 (1.52%) | $123.52 | $120.96 | 3.51 M | $108.97 B |
| 09/12/2024 | $118.22 | $120.36 (1.81%) | $120.94 | $116.64 | 4.59 M | $106.81 B |
| 09/11/2024 | $117.34 | $118.29 (0.81%) | $118.46 | $113.92 | 3.75 M | $104.97 B |
| 09/10/2024 | $119.01 | $118.06 (-0.8%) | $119.29 | $115.07 | 2.02 M | $104.77 B |
| 09/09/2024 | $117.99 | $118.46 (0.4%) | $119.89 | $117.51 | 2.52 M | $105.12 B |
| 09/06/2024 | $118.85 | $116.24 (-2.2%) | $119.32 | $115.24 | 2.66 M | $103.15 B |
| 09/05/2024 | $117.79 | $118.44 (0.55%) | $119.79 | $117.08 | 2.10 M | $105.10 B |
| 09/04/2024 | $117.93 | $117.67 (-0.22%) | $119.65 | $116.90 | 2.54 M | $104.42 B |
| 09/03/2024 | $122.06 | $118.27 (-3.11%) | $123.21 | $117.29 | 4.26 M | $104.95 B |
| 08/30/2024 | $123.13 | $123.77 (0.52%) | $124.20 | $121.73 | 2.85 M | $109.83 B |
| 08/29/2024 | $122.08 | $122.17 (0.07%) | $123.30 | $121.21 | 1.69 M | $108.41 B |
| 08/28/2024 | $122.28 | $121.63 (-0.53%) | $123.42 | $121.16 | 2.39 M | $107.93 B |
| 08/27/2024 | $121.73 | $122.39 (0.54%) | $123.16 | $121.39 | 1.62 M | $108.61 B |
| 08/26/2024 | $122.61 | $122.15 (-0.38%) | $123.28 | $121.05 | 1.44 M | $108.40 B |
| 08/23/2024 | $119.94 | $122.23 (1.91%) | $122.45 | $119.09 | 2.45 M | $108.47 B |
| 08/22/2024 | $118.98 | $118.73 (-0.21%) | $119.54 | $118.36 | 2.06 M | $105.36 B |