KKR & Co. Inc. (KKR) Stock Chart & Stock Price History → Buy Friday, Sell Monday, No Exceptions (From DTI) (Ad) Free KKR Stock Alerts $100.57 +0.06 (+0.06%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability KKR & Co. Inc. Stock Price Performance5 Day Performance-0.19%1 Month Performance+4.91%3 Month Performance+20.36%6 Month Performance+60.78%Year-To-Date Performance+21.39%1 Year Performance+99.74% Receive KKR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here KKR Stock Chart for Thursday, March, 28, 2024 KKR Chart by TradingView KKR & Co. Inc. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$101.07$100.48-0.58%$102.44$100.093.26 million shs$88.93 billion03/26/2024$100.85$101.07+0.22%$101.91$100.852.33 million shs$89.45 billion03/25/2024$100.76$100.85+0.09%$101.77$100.761.94 million shs$89.25 billion03/22/2024$101.65$100.76-0.87%$101.51$100.262.59 million shs$89.17 billion03/21/2024$98.62$101.65+3.07%$103.48$99.684.76 million shs$89.96 billion03/20/2024$95.76$98.62+2.99%$98.70$95.482.84 million shs$87.28 billion Get the Latest News and Ratings for KKR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$95.16$95.76+0.63%$96.56$94.672.03 million shs$84.75 billion03/18/2024$96.70$95.16-1.59%$97.50$94.883.95 million shs$84.22 billion03/15/2024$96.83$96.69-0.14%$97.65$95.902.90 million shs$85.57 billion03/14/2024$97.95$96.83-1.14%$98.75$95.931.96 million shs$85.70 billion03/13/2024$99.20$97.95-1.26%$100.39$97.723.89 million shs$86.69 billion03/12/2024$97.39$99.20+1.86%$99.41$97.531.80 million shs$87.79 billion03/11/2024$98.65$97.39-1.28%$98.51$97.023.48 million shs$86.19 billion03/08/2024$97.99$98.65+0.67%$99.67$98.013.11 million shs$87.31 billion03/07/2024$97.01$97.99+1.01%$98.51$96.892.60 million shs$86.72 billion03/06/2024$96.62$97.01+0.40%$98.41$96.593.42 million shs$85.85 billion03/05/2024$98.63$96.62-2.04%$98.24$96.313.22 million shs$85.51 billion03/04/2024$98.93$98.63-0.30%$99.48$95.477.64 million shs$87.29 billion03/01/2024$98.20$98.93+0.74%$101.80$97.545.46 million shs$87.55 billion02/29/2024$95.86$98.20+2.44%$98.54$96.176.60 million shs$86.91 billion02/28/2024$96.02$95.86-0.17%$96.20$95.182.62 million shs$84.84 billion02/27/2024$95.78$96.02+0.25%$96.61$95.423.41 million shs$84.98 billion02/26/2024$95.80$95.78-0.02%$96.91$95.462.05 million shs$84.77 billion02/23/2024$95.77$95.77$97.46$95.262.37 million shs$84.76 billion02/22/2024$93.66$95.77+2.25%$97.11$95.023.94 million shs$84.76 billion02/21/2024$93.13$93.66+0.57%$93.68$92.153.46 million shs$82.89 billion02/20/2024$95.66$93.13-2.64%$94.89$93.104.87 million shs$82.42 billion02/19/2024$95.66$95.66$96.46$95.363.48 million shs$84.66 billion02/16/2024$96.23$95.62-0.63%$96.45$95.363.48 million shs$84.62 billion02/15/2024$95.95$96.23+0.29%$96.92$95.475.92 million shs$85.16 billion02/14/2024$95.88$95.95+0.07%$97.79$95.907.35 million shs$84.92 billion02/13/2024$97.60$95.88-1.76%$96.98$94.204.60 million shs$84.85 billion02/12/2024$97.03$97.60+0.59%$98.63$97.043.04 million shs$86.38 billion02/09/2024$96.55$97.03+0.50%$97.27$96.105.03 million shs$85.87 billion02/08/2024$94.73$96.55+1.92%$97.94$94.926.75 million shs$85.45 billion02/07/2024$93.62$94.73+1.19%$95.47$93.285.44 million shs$83.84 billion02/06/2024$88.44$93.62+5.86%$93.69$90.407.65 million shs$82.85 billion02/05/2024$89.52$88.44-1.21%$88.87$87.304.25 million shs$78.27 billion02/02/2024$88.15$89.53+1.57%$89.83$87.622.80 million shs$79.23 billion02/01/2024$86.58$88.15+1.81%$88.28$85.193.81 million shs$78.01 billionMajor Elon Musk Crypto Leak Revealed (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.01/31/2024$87.77$86.58-1.36%$88.51$86.554.42 million shs$76.62 billion01/30/2024$87.16$87.77+0.70%$88.17$86.333.92 million shs$77.68 billion01/29/2024$86.75$87.16+0.47%$87.42$86.102.61 million shs$77.14 billion01/26/2024$85.36$86.74+1.62%$86.79$84.684.08 million shs$76.77 billion01/25/2024$83.34$85.36+2.42%$85.38$83.373.84 million shs$75.54 billion01/24/2024$83.99$83.34-0.77%$84.66$83.013.31 million shs$73.76 billion01/23/2024$84.26$83.99-0.32%$84.47$83.562.08 million shs$74.33 billion01/22/2024$84.19$84.26+0.08%$85.32$84.122.25 million shs$74.57 billion01/19/2024$81.56$84.20+3.24%$84.30$81.143.99 million shs$74.52 billion01/18/2024$81.21$81.56+0.43%$82.38$80.891.52 million shs$72.18 billion01/17/2024$81.56$81.21-0.43%$81.69$80.481.69 million shs$71.87 billion01/16/2024$81.79$81.56-0.28%$81.74$80.202.33 million shs$72.18 billion01/15/2024$81.79$81.79$82.85$81.501.99 million shs$72.38 billion01/12/2024$81.85$81.78-0.09%$82.84$81.501.99 million shs$72.38 billion01/11/2024$82.42$81.85-0.69%$82.85$81.163.19 million shs$72.44 billion01/10/2024$81.40$82.42+1.25%$82.78$80.643.45 million shs$72.94 billion01/09/2024$82.11$81.40-0.86%$81.68$80.682.08 million shs$72.04 billion01/08/2024$81.27$82.11+1.03%$82.21$81.022.30 million shs$72.67 billion01/05/2024$79.95$81.23+1.60%$81.54$79.552.31 million shs$71.89 billion01/04/2024$79.88$79.95+0.09%$80.79$79.901.67 million shs$70.76 billion01/03/2024$81.32$79.88-1.77%$80.62$78.963.17 million shs$70.69 billion01/02/2024$82.85$81.32-1.85%$82.39$80.223.27 million shs$71.97 billion01/01/2024$82.85$82.85$83.73$82.661.70 million shs$73.32 billion12/29/2023$83.56$82.86-0.84%$83.73$82.661.70 million shs$73.33 billion12/28/2023$83.33$83.56+0.28%$83.71$82.97974,070 shs$73.95 billion12/27/2023$82.20$83.33+1.37%$83.74$82.051.35 million shs$73.75 billion Related Companies: The Carlyle Group Stock Price Chart Victory Capital Stock Price Chart Prospect Capital Stock Price Chart FS Credit Opportunities Stock Price Chart Oxford Lane Capital Stock Price Chart Source Capital Stock Price Chart Western Asset Emerging Markets Debt Fund Stock Price Chart BNY Mellon High Yield Strategies Fund Stock Price Chart Abrdn Global Dynamic Dividend Fund Stock Price Chart abrdn Global Premier Properties Fund Stock Price Chart Receive KKR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KKR) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding KKR & Co. Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.