Kilroy Realty Corporation Common Stock Historical Stock Prices

KRC 
$65.4
*  
0.51
0.79%
Get KRC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading KRC now
Exchange: NYSE
Industry: Consumer Services
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 65.21 65.98 64.63 65.40 815,581
04/27/2016 64.75 65.52 64.58 64.89 555,531
04/26/2016 64.82 65.5 64.37 64.99 611,693
04/25/2016 64.23 64.61 63.86 64.58 631,495
04/22/2016 63.75 64.58 63.43 64.55 525,084
04/21/2016 63.53 64.98 63.04 63.62 728,563
04/20/2016 63.83 64.09 63.36 63.81 1,001,657
04/19/2016 63.23 63.97 62.91 63.88 611,611
04/18/2016 62.91 63.36 62.685 63.32 284,882
04/15/2016 62.03 63.27 62.03 63 654,849
04/14/2016 61.96 62.42 61.24 61.89 429,061
04/13/2016 62.17 62.27 61.48 61.95 328,786
04/12/2016 61.45 61.95 61.27 61.87 384,549
04/11/2016 61.07 61.36 60.845 61.12 548,031
04/08/2016 60.33 61.17 60.14 60.75 303,914
04/07/2016 60.56 60.75 59.285 59.89 1,097,068
04/06/2016 61.13 61.19 60.28 60.81 604,802
04/05/2016 61.1 61.93 61.08 61.25 321,591
04/04/2016 62.08 62.23 61.3 61.53 313,505
04/01/2016 61.59 62.475 61.13 62.06 731,721
03/31/2016 61.01 62.01 60.795 61.87 608,737
03/30/2016 61.41 61.73 61.09 61.17 465,354
03/29/2016 59.05 61.25 58.82 61.24 622,041
03/28/2016 58.92 59.64 58.3 59.41 521,999
03/24/2016 59.06 59.06 58.05 58.76 658,936
03/23/2016 60.7 61.21 59.32 59.34 435,729
03/22/2016 60.42 61.28 60.22 60.72 693,473
03/21/2016 60.09 60.68 60.07 60.5 796,848
03/18/2016 60.22 61.32 60.16 60.39 945,716
03/17/2016 58.79 60.39 58.57 60.19 645,156
03/16/2016 57.06 58.895 57.035 58.73 604,704
03/15/2016 56.89 57.71 56.62 57.33 492,613
03/14/2016 56.75 57.44 56.05 57.23 429,324
03/11/2016 55.48 56.97 55.38 56.91 691,129
03/10/2016 55.02 55.36 53.78 54.73 497,963
03/09/2016 54.5 55.37 54.45 54.68 423,465
03/08/2016 56 56.03 54.07 54.2 911,634
03/07/2016 55.4 56.31 55.11 56.02 710,568
03/04/2016 55.85 56.115 55.35 56 848,678
03/03/2016 55.83 56.02 54.98 56 896,633
03/02/2016 55.7 55.81 55.18 55.72 753,951
03/01/2016 54.73 55.91 54.5 55.9 703,993
02/29/2016 55.23 55.46 54.23 54.27 749,219
02/26/2016 55.63 56.05 55.19 55.23 704,696
02/25/2016 54.66 55.61 54.47 55.55 1,093,015
02/24/2016 53.78 54.5 53.64 54.37 1,040,496
02/23/2016 53.77 54.74 53.12 54.15 1,361,778
02/22/2016 52.38 54.12 52.38 54.06 971,795
02/19/2016 51.26 52.95 51.16 52.09 1,181,784
02/18/2016 50.63 52.18 50.46 51.71 1,298,550
02/17/2016 50 51.41 49.95 50.51 1,546,561
02/16/2016 49.04 49.97 48.4 49.81 929,594
02/12/2016 47.97 48.49 47.65 48.36 970,946
02/11/2016 47.74 48.29 46.76 47.38 1,192,653
02/10/2016 48.56 49.5 47.9 48.28 2,038,168
02/09/2016 49.44 49.47 47.65 48.17 1,395,545
02/08/2016 52.49 52.53 49.52 50.14 818,784
02/05/2016 54.11 54.65 52.85 52.98 954,826
02/04/2016 53.93 54.85 53.6 54.49 1,008,692
02/03/2016 54.96 55.03 53.15 54.25 1,004,976
02/02/2016 55.7 56.51 54.145 54.7 1,546,787
02/01/2016 55.77 57.63 55.29 55.6 894,343
01/29/2016 56.86 57.415 54.74 55.87 1,833,254
01/28/2016 57.37 57.84 56.18 56.23 666,992
01/27/2016 57.75 57.83 56.7 56.99 466,924
*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?