Register for real-time alerts, custom portfolio, and market movers
KKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 95.12 | 2.05 | 2.20% | 95.66 | 97.565 | 94.03 | 5,697,760 |
| Apr 30 2024 | 93.07 | -2.21 | -2.32% | 93.88 | 95.21 | 92.975 | 3,464,756 |
| Apr 29 2024 | 95.28 | -0.26 | -0.27% | 95.75 | 96.11 | 94.29 | 3,229,161 |
| Apr 26 2024 | 95.54 | 0.67 | 0.71% | 95.55 | 96.86 | 94.72 | 1,965,876 |
| Apr 25 2024 | 94.87 | -1.90 | -1.96% | 93.98 | 96.22 | 93.61 | 4,887,218 |
| Apr 24 2024 | 96.77 | -1.20 | -1.22% | 98.42 | 98.55 | 95.98 | 3,639,072 |
| Apr 23 2024 | 97.97 | 3.50 | 3.70% | 95.00 | 98.19 | 94.365 | 3,025,648 |
| Apr 22 2024 | 94.47 | 1.85 | 2.00% | 94.09 | 95.22 | 92.75 | 3,079,761 |
| Apr 19 2024 | 92.62 | -0.73 | -0.78% | 93.71 | 94.24 | 91.92 | 4,472,794 |
| Apr 18 2024 | 93.35 | -1.28 | -1.35% | 94.96 | 95.88 | 93.12 | 4,643,781 |
| Apr 17 2024 | 94.63 | -1.66 | -1.72% | 97.20 | 97.39 | 94.045 | 2,352,363 |
| Apr 16 2024 | 96.29 | 0.45 | 0.47% | 94.39 | 97.09 | 94.10 | 4,772,182 |
| Apr 15 2024 | 95.84 | -1.45 | -1.49% | 98.80 | 99.22 | 95.11 | 3,350,530 |
| Apr 12 2024 | 97.29 | -3.16 | -3.15% | 99.09 | 99.83 | 96.89 | 2,829,506 |
| Apr 11 2024 | 100.45 | 1.44 | 1.45% | 98.99 | 102.76 | 98.96 | 5,775,888 |
| Apr 10 2024 | 99.01 | -1.26 | -1.26% | 98.09 | 101.23 | 97.505 | 3,681,063 |
| Apr 09 2024 | 100.27 | -1.38 | -1.36% | 102.00 | 102.60 | 98.981 | 1,922,391 |
| Apr 08 2024 | 101.65 | 0.72 | 0.71% | 101.00 | 102.12 | 100.77 | 2,078,318 |
| Apr 05 2024 | 100.93 | 2.76 | 2.81% | 98.93 | 101.47 | 98.455 | 2,655,820 |
| Apr 04 2024 | 98.17 | -1.38 | -1.39% | 100.20 | 101.285 | 97.80 | 2,156,677 |
| Apr 03 2024 | 99.55 | 1.65 | 1.69% | 97.94 | 100.2851 | 97.94 | 2,129,967 |
| Apr 02 2024 | 97.90 | -2.10 | -2.10% | 97.28 | 98.06 | 96.61 | 2,172,993 |
| Apr 01 2024 | 100.00 | -0.58 | -0.58% | 100.24 | 100.97 | 99.57 | 2,316,822 |
| Mar 28 2024 | 100.58 | 0.07 | 0.07% | 100.60 | 101.47 | 99.74 | 3,270,745 |
| Mar 27 2024 | 100.51 | -0.54 | -0.53% | 101.94 | 102.44 | 100.09 | 3,255,655 |
| Mar 26 2024 | 101.05 | 0.20 | 0.20% | 101.53 | 101.91 | 100.85 | 2,329,977 |
| Mar 25 2024 | 100.85 | 0.09 | 0.09% | 100.76 | 101.765 | 100.76 | 1,938,052 |
| Mar 22 2024 | 100.76 | -0.88 | -0.87% | 101.66 | 101.66 | 100.26 | 2,588,824 |
| Mar 21 2024 | 101.64 | 3.04 | 3.08% | 99.32 | 103.48 | 99.32 | 4,759,704 |
| Mar 20 2024 | 98.60 | 2.84 | 2.97% | 95.76 | 98.70 | 95.4801 | 2,836,296 |
| Mar 19 2024 | 95.76 | 0.61 | 0.64% | 95.14 | 96.56 | 94.66 | 2,027,674 |
| Mar 18 2024 | 95.15 | -1.55 | -1.60% | 97.33 | 97.50 | 94.88 | 3,949,876 |
| Mar 15 2024 | 96.70 | -0.14 | -0.14% | 95.90 | 97.65 | 95.90 | 3,046,736 |
| Mar 14 2024 | 96.84 | -1.12 | -1.14% | 98.60 | 98.75 | 95.93 | 1,958,120 |
| Mar 13 2024 | 97.96 | -1.22 | -1.23% | 99.00 | 100.39 | 97.72 | 3,886,168 |
| Mar 12 2024 | 99.18 | 1.79 | 1.84% | 98.00 | 99.41 | 97.53 | 1,804,083 |
| Mar 11 2024 | 97.39 | -1.26 | -1.28% | 98.27 | 98.52 | 97.02 | 3,479,702 |
| Mar 08 2024 | 98.65 | 0.67 | 0.68% | 98.42 | 99.67 | 98.00 | 3,107,899 |
| Mar 07 2024 | 97.98 | 0.98 | 1.01% | 96.89 | 98.505 | 96.89 | 2,598,260 |
| Mar 06 2024 | 97.00 | 0.39 | 0.40% | 97.51 | 98.41 | 96.59 | 3,419,507 |
| Mar 05 2024 | 96.61 | -2.01 | -2.04% | 98.00 | 98.24 | 96.30 | 3,222,602 |
| Mar 04 2024 | 98.62 | -0.31 | -0.31% | 95.96 | 99.475 | 95.47 | 7,641,403 |
| Mar 01 2024 | 98.93 | 0.67 | 0.68% | 100.40 | 101.8041 | 97.54 | 5,457,838 |
| Feb 29 2024 | 98.26 | 2.41 | 2.51% | 96.53 | 98.54 | 96.11 | 6,903,880 |
| Feb 28 2024 | 95.85 | -0.17 | -0.18% | 95.87 | 96.20 | 95.18 | 2,616,360 |
| Feb 27 2024 | 96.02 | 0.22 | 0.23% | 95.97 | 96.61 | 95.42 | 3,406,969 |
| Feb 26 2024 | 95.80 | 0.00 | 0.00% | 96.87 | 96.95 | 95.46 | 2,048,401 |
| Feb 23 2024 | 95.80 | 0.03 | 0.03% | 96.40 | 97.4575 | 95.26 | 2,364,674 |
| Feb 22 2024 | 95.77 | 2.11 | 2.25% | 95.02 | 97.11 | 95.02 | 3,943,785 |
| Feb 21 2024 | 93.66 | 0.52 | 0.56% | 92.44 | 93.68 | 92.15 | 3,569,811 |
| Feb 20 2024 | 93.14 | -2.52 | -2.63% | 94.83 | 94.89 | 93.10 | 4,874,556 |
| Feb 16 2024 | 95.66 | -0.56 | -0.58% | 96.22 | 96.46 | 95.36 | 3,477,340 |
| Feb 15 2024 | 96.22 | 0.27 | 0.28% | 95.87 | 96.92 | 95.47 | 5,921,902 |
| Feb 14 2024 | 95.95 | 0.07 | 0.07% | 97.37 | 97.79 | 95.88 | 7,348,825 |
| Feb 13 2024 | 95.88 | -1.74 | -1.78% | 95.35 | 96.98 | 94.835 | 4,497,814 |
| Feb 12 2024 | 97.62 | 0.59 | 0.61% | 97.32 | 98.63 | 96.35 | 3,042,727 |
| Feb 09 2024 | 97.03 | 0.48 | 0.50% | 96.93 | 97.27 | 96.10 | 5,025,958 |
| Feb 08 2024 | 96.55 | 1.82 | 1.92% | 95.51 | 97.94 | 94.92 | 6,753,496 |
| Feb 07 2024 | 94.73 | 1.15 | 1.23% | 94.09 | 95.47 | 93.28 | 5,437,055 |
| Feb 06 2024 | 93.58 | 5.13 | 5.80% | 92.15 | 93.685 | 90.40 | 7,651,681 |
| Feb 05 2024 | 88.45 | -1.07 | -1.20% | 88.68 | 88.87 | 87.28 | 4,246,253 |
| Feb 02 2024 | 89.52 | 1.37 | 1.55% | 87.79 | 89.84 | 87.62 | 2,798,706 |
