Quantcast

Historical Stock Prices

KKR 
$25.4
*  
0.03
0.12%
Get KKR Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 25.32 25.51 25.22 25.4 1,662,178
08/16/2018 25.35 25.47 25.3 25.37 1,476,769
08/15/2018 25.22 25.455 25.05 25.1 2,288,513
08/14/2018 25.25 25.57 25.19 25.44 4,125,057
08/13/2018 25.73 25.795 25.125 25.2 3,368,690
08/10/2018 25.98 25.98 25.57 25.73 3,332,381
08/09/2018 26.05 26.44 25.99 26.24 2,133,615
08/08/2018 26.4 26.56 26.12 26.14 2,362,098
08/07/2018 26.65 26.76 26.37 26.38 2,692,698
08/06/2018 26.94 26.98 26.51 26.64 3,007,099
08/03/2018 27.03 27.1 26.65 26.95 2,928,820
08/02/2018 27.18 27.36 27.13 27.13 2,425,396
08/01/2018 27.39 27.47 27.29 27.39 4,773,500
07/31/2018 27.44 27.56 27.37 27.38 3,563,241
07/30/2018 27.36 27.72 27.16 27.31 5,386,603
07/27/2018 27.89 27.95 27.62 27.66 5,799,700
07/26/2018 27.01 27.9 27.01 27.85 7,386,545
07/25/2018 27.48 27.86 27.435 27.74 7,870,873
07/24/2018 27.34 27.62 27.34 27.5 4,241,934
07/23/2018 27.19 27.5 27.19 27.34 3,805,363
07/20/2018 27 27.42 27 27.27 4,429,604
07/19/2018 27.07 27.18 26.65 27.06 6,161,833
07/18/2018 26.22 27.375 26.06 27.2 7,229,101
07/17/2018 26.52 26.91 26.52 26.9 3,315,699
07/16/2018 26.54 26.68 26.3543 26.6 3,917,556
07/13/2018 26.53 26.66 26.31 26.53 4,423,661
07/12/2018 26.41 26.6 26.005 26.6 4,509,456
07/11/2018 26.05 26.34 25.83 26.29 6,477,652
07/10/2018 27.17 27.18 26.21 26.28 11,534,550
07/09/2018 27.02 27.56 27.02 27.11 11,918,090
07/06/2018 26.76 27.25 26.71 27.04 14,864,010
07/05/2018 26.68 27.12 26.42 26.85 31,269,210
07/03/2018 26 26.95 25.8301 26.68 18,420,870
07/02/2018 24.95 25.93 24.86 25.93 23,224,180
06/29/2018 24.69 25 24.55 24.85 5,112,379
06/28/2018 24.83 24.91 24.21 24.45 5,477,642
06/27/2018 25.08 25.1 24.81 24.84 9,263,314
06/26/2018 24.47 25.04 24.32 25 7,870,282
06/25/2018 24.8 24.84 24.36 24.54 3,970,194
06/22/2018 24.65 25 24.6 24.85 5,731,829
06/21/2018 24.33 24.59 23.98 24.57 3,598,677
06/20/2018 24.24 24.5 24.2 24.28 3,041,740
06/19/2018 23.78 24.25 23.665 24.18 3,132,205
06/18/2018 23.8 24.085 23.68 23.96 2,542,892
06/15/2018 23.6 24.16 23.4 23.91 3,685,318
06/14/2018 23.67 23.86 23.44 23.76 1,967,793
06/13/2018 23.31 23.935 23.31 23.63 3,288,147
06/12/2018 23.39 23.39 23.005 23.24 1,559,302
06/11/2018 22.86 23.415 22.85 23.26 2,653,270
06/08/2018 22.45 23 22.4 22.98 2,236,535
06/07/2018 22.74 22.75 22.41 22.48 1,071,427
06/06/2018 22.5 22.74 22.425 22.66 1,342,175
06/05/2018 22.45 22.53 22.27 22.45 1,329,647
06/04/2018 22.6 22.68 22.41 22.52 1,134,536
06/01/2018 22.35 22.68 22.35 22.47 1,446,459
05/31/2018 22.05 22.295 22.01 22.23 1,130,742
05/30/2018 22 22.32 21.934 22.15 1,722,466
05/29/2018 22.22 22.33 21.65 21.91 2,826,800
05/25/2018 22.39 22.65 22.33 22.46 1,353,469
05/24/2018 22.19 22.58 22.05 22.5 2,638,328
05/23/2018 22.49 22.57 22.1 22.29 3,125,251
05/22/2018 22.69 22.85 22.38 22.57 5,887,664
05/21/2018 22.5 22.9 22.43 22.65 1,973,528
05/18/2018 22.73 22.733 22.305 22.4 1,787,202
05/17/2018 22.31 22.8 22.25 22.71 3,106,867
*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?

Smart Portfolio