Historical Stock Prices

KKR 
$22.94
*  
0.04
0.17%
Get KKR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KKR now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 22.98 23 22.84 22.94 1,554,390
05/21/2015 22.96 23.0199 22.85 22.98 2,733,672
05/20/2015 23.15 23.1513 22.96 23 2,040,629
05/19/2015 23.15 23.34 23.03 23.12 3,036,817
05/18/2015 23.08 23.19 22.9 23.12 3,539,485
05/15/2015 22.91 23.03 22.81 23.01 2,158,176
05/14/2015 22.87 23 22.81 22.91 2,194,492
05/13/2015 22.69 22.87 22.6701 22.77 2,165,950
05/12/2015 22.58 22.69 22.47 22.68 1,664,664
05/11/2015 22.65 22.69 22.56 22.65 1,833,193
05/08/2015 22.67 22.77 22.57 22.62 2,624,773
05/07/2015 22.61 22.73 22.455 22.5 2,437,535
05/06/2015 22.9 22.98 22.62 22.67 1,754,806
05/05/2015 22.85 23.08 22.78 22.82 2,645,453
05/04/2015 22.7 22.96 22.7 22.77 2,152,104
05/01/2015 22.59 22.78 22.59 22.62 1,670,648
04/30/2015 22.96 22.96 22.51 22.51 1,982,660
04/29/2015 23.29 23.44 23.17 23.24 2,768,459
04/28/2015 23.18 23.35 22.98 23.32 1,967,770
04/27/2015 23.31 23.38 23.09 23.27 2,617,453
04/24/2015 23.62 23.62 23.17 23.39 2,685,778
04/23/2015 23.37 23.79 23.23 23.54 3,118,506
04/22/2015 23.12 23.4 22.95 23.37 2,290,740
04/21/2015 23.25 23.32 22.97 23.16 1,854,766
04/20/2015 23.24 23.44 23.03 23.2 1,621,838
04/17/2015 23.25 23.321 22.98 23.11 1,449,029
04/16/2015 23.06 23.5 22.96 23.36 3,997,651
04/15/2015 22.81 23.06 22.69 22.93 1,876,890
04/14/2015 22.91 22.94 22.55 22.79 1,779,891
04/13/2015 22.7 22.9 22.64 22.87 1,704,108
04/10/2015 22.5 22.7665 22.46 22.7 1,460,406
04/09/2015 22.47 22.65 22.35 22.48 1,727,493
04/08/2015 22.53 22.61 22.38 22.51 1,828,108
04/07/2015 22.82 22.85 22.52 22.61 2,220,425
04/06/2015 22.84 23.08 22.76 22.85 3,688,459
04/02/2015 23.1 23.14 22.8207 22.95 1,400,268
04/01/2015 22.79 23.15 22.76 23.08 2,060,942
03/31/2015 22.7 22.9 22.57 22.81 2,004,653
03/30/2015 22.68 22.89 22.56 22.77 2,100,373
03/27/2015 22.52 22.72 22.47 22.65 1,497,314
03/26/2015 22.76 22.76 22.36 22.59 1,409,905
03/25/2015 23.06 23.1 22.66 22.83 1,870,862
03/24/2015 23.15 23.2027 22.79 23.02 1,651,729
03/23/2015 23.12 23.25 23.05 23.12 1,284,999
03/20/2015 22.91 23.23 22.82 23.12 1,738,098
03/19/2015 22.89 22.9349 22.59 22.81 1,261,286
03/18/2015 23 23.2 22.815 22.96 2,030,131
03/17/2015 22.86 23.03 22.78 23.01 1,182,749
03/16/2015 22.87 23.0999 22.79 22.95 1,719,165
03/13/2015 22.83 22.978 22.55 22.87 1,495,928
03/12/2015 22.98 23.09 22.77 23.03 1,917,826
03/11/2015 22.85 22.97 22.62 22.87 1,342,810
03/10/2015 23.15 23.19 22.46 22.82 3,447,689
03/09/2015 23.71 23.8 23.12 23.27 1,695,015
03/06/2015 23.74 23.93 23.55 23.71 3,042,971
03/05/2015 23.77 24.0573 23.63 23.67 2,706,139
03/04/2015 23.46 23.93 23.23 23.77 2,652,725
03/03/2015 23.6 23.8 23.4 23.47 1,389,354
03/02/2015 22.82 23.81 22.81 23.6 2,841,300
02/27/2015 23.45 23.455 22.735 22.85 4,145,067
02/26/2015 23.6 23.6 23.29 23.49 1,733,704
02/25/2015 23.76 23.8 23.35 23.56 2,341,063
02/24/2015 23.97 24.0499 23.72 23.81 2,510,603
02/23/2015 24.1 24.23 23.88 23.97 2,057,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?