Free Trial

KKR & Co. Inc. (KKR) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free KKR Stock Alerts
$104.64
+0.49 (+0.47%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

KKR & Co. Inc. Stock Price Performance

5 Day
Performance
+2.18%
1 Month
Performance
+12.95%
3 Month
Performance
+9.39%
6 Month
Performance
+56.37%
Year-To-Date
Performance
+26.30%
1 Year
Performance
+109.15%
Receive KKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

KKR Stock Chart for Sunday, May, 19, 2024

KKR Chart by TradingView

KKR & Co. Inc. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$104.18$104.64
+0.44%		$105.01$103.891.83 million shs$92.86 billion
05/16/2024$107.66$104.18
-3.23%		$107.29$104.124.93 million shs$92.45 billion
05/15/2024$102.41$107.66
+5.13%		$107.94$102.774.53 million shs$95.54 billion
05/14/2024$100.23$102.41
+2.17%		$102.44$100.004.08 million shs$90.87 billion
05/13/2024$103.13$100.23
-2.81%		$104.40$100.074.76 million shs$88.94 billion
05/10/2024$102.20$103.12
+0.90%		$103.28$102.054.23 million shs$91.26 billion
05/09/2024$99.69$102.20
+2.52%		$102.32$99.604.51 million shs$90.45 billion
05/08/2024$99.56$99.69
+0.13%		$99.98$97.582.25 million shs$88.23 billion
05/07/2024$98.25$99.56
+1.33%		$99.81$97.174.60 million shs$88.11 billion
05/06/2024$95.01$98.25
+3.41%		$98.33$94.653.21 million shs$86.95 billion
05/03/2024$97.15$95.01
-2.20%		$100.17$94.925.83 million shs$84.08 billion
05/02/2024$95.14$97.15
+2.11%		$97.19$93.946.50 million shs$85.98 billion
05/01/2024$93.06$95.14
+2.24%		$97.57$94.035.70 million shs$84.20 billion
04/30/2024$95.23$93.06
-2.28%		$95.21$92.983.46 million shs$82.36 billion
04/29/2024$95.54$95.23
-0.32%		$96.10$94.293.23 million shs$84.28 billion
04/26/2024$94.89$95.54
+0.69%		$96.86$94.721.97 million shs$84.55 billion
04/25/2024$96.77$94.89
-1.94%		$96.22$93.614.94 million shs$83.98 billion
04/24/2024$98.00$96.77
-1.25%		$98.55$95.983.63 million shs$85.64 billion
04/23/2024$94.48$98.00
+3.72%		$98.19$94.373.03 million shs$86.73 billion
04/22/2024$92.62$94.48
+2.01%		$95.20$92.753.08 million shs$83.62 billion
04/19/2024$93.41$92.64
-0.82%		$94.21$91.934.47 million shs$81.99 billion
04/18/2024$94.63$93.41
-1.29%		$95.88$93.124.65 million shs$82.67 billion
04/17/2024$96.28$94.63
-1.71%		$97.39$94.052.33 million shs$83.75 billion
04/16/2024$95.84$96.28
+0.46%		$97.09$94.104.91 million shs$85.21 billion
04/15/2024$97.29$95.84
-1.49%		$99.22$95.113.35 million shs$84.82 billion
04/12/2024$100.45$97.28
-3.16%		$99.83$96.892.83 million shs$86.09 billion
04/11/2024$99.01$100.45
+1.45%		$102.76$98.995.80 million shs$88.90 billion
04/10/2024$100.26$99.01
-1.25%		$101.23$97.023.81 million shs$87.62 billion
04/09/2024$101.66$100.26
-1.38%		$102.60$98.981.92 million shs$88.73 billion
04/08/2024$100.93$101.66
+0.72%		$102.12$100.772.08 million shs$89.97 billion
04/05/2024$98.17$100.92
+2.80%		$101.45$98.462.66 million shs$89.32 billion
04/04/2024$99.55$98.17
-1.39%		$101.29$97.802.08 million shs$86.88 billion
04/03/2024$97.88$99.55
+1.71%		$100.29$97.992.13 million shs$88.10 billion
04/02/2024$99.99$97.88
-2.11%		$98.87$96.612.26 million shs$86.62 billion
04/01/2024$100.58$99.99
-0.59%		$100.97$99.592.32 million shs$88.49 billion
03/29/2024$100.57$100.58
+0.01%		$101.47$99.743.24 million shs$89.01 billion
03/28/2024$100.48$100.57
+0.09%		$101.47$99.773.23 million shs$89.01 billion
03/27/2024$101.07$100.48
-0.58%		$102.44$100.093.26 million shs$88.93 billion
03/26/2024$100.85$101.07
+0.22%		$101.91$100.852.33 million shs$89.45 billion
03/25/2024$100.76$100.85
+0.09%		$101.77$100.761.94 million shs$89.25 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$101.65$100.76
-0.87%		$101.51$100.262.59 million shs$89.17 billion
03/21/2024$98.62$101.65
+3.07%		$103.48$99.684.76 million shs$89.96 billion
03/20/2024$95.76$98.62
+2.99%		$98.70$95.482.84 million shs$87.28 billion
03/19/2024$95.16$95.76
+0.63%		$96.56$94.672.03 million shs$84.75 billion
03/18/2024$96.70$95.16
-1.59%		$97.50$94.883.95 million shs$84.22 billion
03/15/2024$96.83$96.69
-0.14%		$97.65$95.902.90 million shs$85.57 billion
03/14/2024$97.95$96.83
-1.14%		$98.75$95.931.96 million shs$85.70 billion
03/13/2024$99.20$97.95
-1.26%		$100.39$97.723.89 million shs$86.69 billion
03/12/2024$97.39$99.20
+1.86%		$99.41$97.531.80 million shs$87.79 billion
03/11/2024$98.65$97.39
-1.28%		$98.51$97.023.48 million shs$86.19 billion
03/08/2024$97.99$98.65
+0.67%		$99.67$98.013.11 million shs$87.31 billion
03/07/2024$97.01$97.99
+1.01%		$98.51$96.892.60 million shs$86.72 billion
03/06/2024$96.62$97.01
+0.40%		$98.41$96.593.42 million shs$85.85 billion
03/05/2024$98.63$96.62
-2.04%		$98.24$96.313.22 million shs$85.51 billion
03/04/2024$98.93$98.63
-0.30%		$99.48$95.477.64 million shs$87.29 billion
03/01/2024$98.20$98.93
+0.74%		$101.80$97.545.46 million shs$87.55 billion
02/29/2024$95.86$98.20
+2.44%		$98.54$96.176.60 million shs$86.91 billion
02/28/2024$96.02$95.86
-0.17%		$96.20$95.182.62 million shs$84.84 billion
02/27/2024$95.78$96.02
+0.25%		$96.61$95.423.41 million shs$84.98 billion
02/26/2024$95.80$95.78
-0.02%		$96.91$95.462.05 million shs$84.77 billion
02/23/2024$95.77$95.77$97.46$95.262.37 million shs$84.76 billion
02/22/2024$93.66$95.77
+2.25%		$97.11$95.023.94 million shs$84.76 billion
02/21/2024$93.13$93.66
+0.57%		$93.68$92.153.46 million shs$82.89 billion
02/20/2024$95.66$93.13
-2.64%		$94.89$93.104.87 million shs$82.42 billion
02/19/2024$95.66$95.66$96.46$95.363.48 million shs$84.66 billion

Related Companies:
This page (NYSE:KKR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
41 banks launch ‘crypto dollar’
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club