The highest closing price for KKR (KKR) last month was $143.10, on October 24. It was up 5.9% for the month. The latest price is $160.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $138.91 | $140.17 | $137.23 | $138.06 | 2,620,300 |
October 30 2024 | $139.87 | $141.64 | $139.75 | $140.00 | 2,023,700 |
October 29 2024 | $139.82 | $140.31 | $138.56 | $139.15 | 2,234,400 |
October 28 2024 | $141.16 | $141.96 | $139.70 | $140.57 | 2,716,400 |
October 25 2024 | $144.42 | $144.49 | $138.72 | $139.70 | 2,866,200 |
October 24 2024 | $142.86 | $146.96 | $141.13 | $143.10 | 4,353,600 |
October 23 2024 | $139.85 | $141.13 | $137.76 | $138.37 | 4,774,700 |
October 22 2024 | $139.51 | $140.80 | $138.78 | $139.99 | 2,200,200 |
October 21 2024 | $139.62 | $141.50 | $139.56 | $140.39 | 2,853,700 |
October 18 2024 | $137.69 | $139.97 | $137.18 | $139.63 | 2,954,500 |
October 17 2024 | $136.83 | $139.64 | $136.19 | $137.66 | 3,135,700 |
October 16 2024 | $136.12 | $137.70 | $135.03 | $135.50 | 2,433,100 |
October 15 2024 | $136.69 | $137.62 | $134.97 | $135.61 | 2,352,600 |
October 14 2024 | $136.06 | $136.94 | $134.55 | $136.37 | 1,940,900 |
October 11 2024 | $133.91 | $135.73 | $133.91 | $135.42 | 2,084,600 |
October 10 2024 | $134.34 | $135.08 | $132.86 | $132.95 | 3,215,700 |
October 09 2024 | $131.62 | $134.93 | $131.38 | $134.78 | 2,863,900 |
October 08 2024 | $131.53 | $132.28 | $130.57 | $131.18 | 2,069,300 |
October 07 2024 | $132.74 | $133.53 | $130.06 | $131.16 | 2,291,700 |
October 04 2024 | $132.99 | $133.38 | $131.51 | $133.11 | 2,096,700 |
October 03 2024 | $131.52 | $131.92 | $129.47 | $130.73 | 2,147,200 |
October 02 2024 | $129.83 | $132.69 | $129.83 | $132.05 | 2,118,700 |
October 01 2024 | $130.41 | $131.35 | $128.54 | $129.70 | 2,577,500 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
