Financial News

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

137.35 +2.52 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 135.57 138.02 135.00 137.35 2,167,705 +2.52(+1.87%)
Sep 03, 2025 138.08 139.22 133.34 134.83 3,821,600 -3.91(-2.82%)
Sep 02, 2025 136.82 138.87 135.06 138.74 2,418,695 -0.75(-0.54%)
Aug 29, 2025 140.26 140.89 139.22 139.49 2,421,683 -0.60(-0.43%)
Aug 28, 2025 140.57 141.13 139.45 140.09 3,879,118 -0.38(-0.27%)
Aug 27, 2025 139.47 141.46 139.00 140.47 2,304,344 +0.39(+0.28%)
Aug 26, 2025 138.21 140.16 137.51 140.08 3,315,549 +1.37(+0.99%)
Aug 25, 2025 141.28 142.13 138.61 138.71 2,376,931 -3.06(-2.16%)
Aug 22, 2025 138.55 145.01 137.71 141.77 4,084,934 +3.93(+2.85%)
Aug 21, 2025 137.64 138.15 136.64 137.84 2,589,969 -0.25(-0.18%)
Aug 20, 2025 138.55 138.97 136.01 138.09 3,185,752 -0.86(-0.62%)
Aug 19, 2025 141.00 141.35 138.39 138.95 2,864,341 -2.25(-1.59%)
Aug 18, 2025 142.00 142.27 140.42 141.20 2,912,978 -1.08(-0.76%)
Aug 15, 2025 146.88 146.88 142.20 142.28 2,943,648 -3.78(-2.59%)
Aug 14, 2025 145.96 146.86 144.97 146.06 2,668,539 -1.40(-0.95%)
Aug 13, 2025 148.96 149.30 144.31 147.46 3,785,262 +0.22(+0.15%)
Aug 12, 2025 142.88 148.10 142.14 147.24 3,026,881 +5.67(+4.01%)
Aug 11, 2025 142.80 143.54 141.38 141.57 1,818,641 -0.92(-0.64%)
Aug 08, 2025 142.57 143.69 141.43 142.49 2,166,314 +0.48(+0.34%)
Aug 07, 2025 146.46 147.01 140.28 142.01 2,924,240 -2.37(-1.64%)
Aug 06, 2025 143.07 145.11 142.28 144.37 2,877,423 +1.90(+1.33%)
Aug 05, 2025 145.17 146.39 141.28 142.47 4,332,503 -2.47(-1.70%)
Aug 04, 2025 143.02 145.31 141.96 144.94 4,019,899 +2.58(+1.81%)
Aug 01, 2025 142.87 142.87 138.55 142.37 5,758,094 -4.02(-2.75%)
Jul 31, 2025 151.21 151.40 144.58 146.39 5,118,346 -3.85(-2.56%)
Jul 30, 2025 152.45 153.30 148.49 150.24 3,235,881 -0.57(-0.38%)
Jul 29, 2025 153.02 153.67 149.17 150.80 3,053,258 -1.15(-0.76%)
Jul 28, 2025 152.17 152.77 151.44 151.95 2,449,534 -0.01(-0.01%)
Jul 25, 2025 150.37 152.73 149.48 151.96 2,898,097 +1.97(+1.31%)
Jul 24, 2025 153.00 153.00 149.45 150.00 4,142,952 +1.93(+1.30%)
Jul 23, 2025 146.02 148.25 144.72 148.07 2,493,933 +3.29(+2.27%)
Jul 22, 2025 144.14 145.03 142.06 144.78 2,045,010 +0.69(+0.48%)
Jul 21, 2025 146.43 146.47 143.95 144.09 3,430,581 -1.70(-1.16%)
Jul 18, 2025 147.53 148.10 145.20 145.79 3,127,485 -1.62(-1.10%)
Jul 17, 2025 142.75 147.83 142.49 147.41 5,081,937 +4.54(+3.18%)
Jul 16, 2025 138.46 143.04 137.51 142.87 4,870,878 +5.83(+4.26%)
Jul 15, 2025 139.25 140.09 136.56 137.03 2,681,741 -2.22(-1.59%)
Jul 14, 2025 139.30 140.63 138.92 139.25 3,300,206 -1.62(-1.15%)
Jul 11, 2025 141.11 142.04 140.27 140.87 3,209,037 -2.00(-1.40%)
Jul 10, 2025 139.35 143.59 138.94 142.87 3,769,285 +3.83(+2.75%)
Jul 09, 2025 138.79 140.07 138.13 139.04 3,001,150 +1.28(+0.93%)
Jul 08, 2025 136.52 139.01 135.73 137.76 4,462,115 +2.40(+1.77%)
Jul 07, 2025 138.00 139.51 134.78 135.36 4,562,753 -3.06(-2.21%)
Jul 03, 2025 136.58 139.07 135.82 138.42 2,653,996 +4.06(+3.02%)
Jul 02, 2025 131.91 134.78 131.01 134.36 2,201,977 +2.08(+1.57%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback