Kilroy Realty Corporation Historical Stock Prices

KRC 
$67.44
*  
0.17
0.25%
Get KRC Alerts
*Delayed - data as of Jun. 30, 2015 11:26 ET  -  Find a broker to begin trading KRC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    KRC Real Time
 
 
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 29-MAR-2015 TO 29-JUN-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.
11:26  67.84  67.96  66.66  67.44 235,738
06/29/2015 68.75 69.51 67.22 67.27 543,928
06/26/2015 68.39 69.15 67.825 68.96 670,891
06/25/2015 69.15 69.53 68.31 68.61 532,424
06/24/2015 69.85 70.3 69.15 69.17 664,414
06/23/2015 70.59 71.15 69.72 69.83 620,889
06/22/2015 71.56 72.13 70.59 70.67 790,821
06/19/2015 71.82 72.06 71.115 71.51 1,039,101
06/18/2015 71.09 72.61 70.658 72.07 823,274
06/17/2015 69.97 71.11 69.14 70.88 2,344,645
06/16/2015 68.94 70.06 68.725 69.95 536,682
06/15/2015 68.88 69.54 68.475 68.99 433,899
06/12/2015 69.12 69.79 68.714 69.06 600,735
06/11/2015 68.62 69.33 68.01 69.3 707,571
06/10/2015 67.79 69.01 67.342 68.09 358,740
06/09/2015 67.91 68.394 67.22 67.62 252,315
06/08/2015 68.2 68.474 67.55 67.84 305,158
06/05/2015 68.28 68.53 67.4 68.08 363,982
06/04/2015 68.36 69.1 68.14 68.88 376,874
06/03/2015 69.22 69.88 68.485 68.59 378,804
06/02/2015 69.71 69.71 68.88 69.19 318,336
06/01/2015 69 70.02 68.805 69.91 496,596
05/29/2015 70.12 70.444 68.87 69.07 760,522
05/28/2015 70.46 70.97 69.96 70.12 438,835
05/27/2015 69.59 70.77 69.49 70.63 282,683
05/26/2015 70.46 70.728 69.2 69.51 408,241
05/22/2015 70.27 71.01 69.685 70.58 261,668
05/21/2015 70.3 70.48 69.73 70.3 370,099
05/20/2015 70.78 71.39 70.29 70.38 369,446
05/19/2015 70.78 71.07 70.48 70.65 300,972
05/18/2015 70.66 71.11 70.28 71.01 299,448
05/15/2015 70.73 71.4 70.435 70.99 227,758
05/14/2015 69.19 70.52 68.89 70.49 285,912
05/13/2015 69.95 70.48 68.64 68.81 272,199
05/12/2015 68.68 69.69 67.753 69.53 453,208
05/11/2015 70.01 70.53 68.66 68.98 513,685
05/08/2015 70.42 71.48 70.22 70.32 326,778
05/07/2015 69.01 69.82 68.72 69.56 700,190
05/06/2015 69.23 69.75 68.4 68.72 687,063
05/05/2015 70.87 71.26 68.81 69.23 487,172
05/04/2015 70.89 71.7 70.6573 71.18 364,349
05/01/2015 71.43 71.82 70.69 70.78 652,498
04/30/2015 72.15 72.64 70.6 70.99 473,377
04/29/2015 72.68 73.07 71.665 72.29 490,676
04/28/2015 73.94 74.03 73.13 73.43 247,047
04/27/2015 74.21 74.9 73.88 74.17 344,400
04/24/2015 73.93 74.615 73.47 74.18 280,977
04/23/2015 74.02 74.38 73.62 73.79 375,914
04/22/2015 74.02 74.5 73.61 74 255,913
04/21/2015 73.76 74.01 73.22 74.01 304,034
04/20/2015 73.21 73.66 72.9 73.31 243,140
04/17/2015 73.22 73.48 72.25 73.1 264,604
04/16/2015 73.03 73.845 72.88 73.47 315,311
04/15/2015 74.38 74.78 73.3 73.33 303,205
04/14/2015 74.6 75.29 74.1 74.21 366,182
04/13/2015 74.79 75.21 74.24 74.25 365,880
04/10/2015 75.37 76 74.62 75.06 211,364
04/09/2015 76.21 76.21 74.57 74.89 281,051
04/08/2015 75.86 76.54 75.86 76.39 313,342
04/07/2015 77.72 77.76 75.695 75.91 695,189
04/06/2015 76.73 77.97 76.59 77.92 383,549
04/02/2015 75.81 76.91 75.43 76.66 242,943
04/01/2015 76.17 76.48 75.31 75.89 308,178
03/31/2015 76.38 76.8 75.66 76.17 544,542
03/30/2015 75.75 76.92 75.54 76.86 607,925
*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?