KKR & Co. Inc. Common Stockのデータ

KKR & Co. Inc. Common Stockの基本情報

名前 KKR & Co. Inc. Common Stock
ティッカー KKR
国 United States
上場年 nan
セクター Finance

KKR & Co. Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.81 47.91 48.67 47.95 3033100.0 47.95
2021-02-12 48.36 47.7 47.7 48.21 2452400.0 48.21
2021-02-11 48.8 47.9 48.66 48.21 4170400.0 48.21
2021-02-10 49.29 47.6 48.55 48.56 3025800.0 48.56
2021-02-09 47.32 44.8 45.0 46.55 4149000.0 46.55
2021-02-08 45.43 44.52 45.14 45.27 3532500.0 45.27
2021-02-05 44.66 44.01 44.12 44.65 2497800.0 44.65
2021-02-04 43.86 42.11 42.22 43.86 3781700.0 43.86
2021-02-03 42.49 41.9 42.15 42.1 2728400.0 42.1
2021-02-02 42.51 40.96 41.09 42.31 2545000.0 42.31
2021-02-01 40.86 39.22 39.25 40.44 1844700.0 40.44
2021-01-29 39.34 38.17 38.63 38.95 3789500.0 38.95
2021-01-28 39.32 37.65 37.99 38.94 2067000.0 38.94
2021-01-27 38.51 37.49 38.25 37.56 2888800.0 37.56
2021-01-26 40.0 39.06 39.94 39.15 2703600.0 39.15
2021-01-25 40.48 39.2 40.05 39.55 3013700.0 39.55
2021-01-22 41.19 40.18 40.81 40.2 1873100.0 40.2
2021-01-21 41.74 40.95 41.54 41.14 1437100.0 41.14
2021-01-20 41.6 41.18 41.27 41.46 1719700.0 41.46
2021-01-19 41.13 40.57 41.12 40.97 1983000.0 40.97
2021-01-15 40.9 40.16 40.68 40.72 2105200.0 40.72
2021-01-14 41.49 40.81 41.29 40.98 1726100.0 40.98
2021-01-13 41.48 40.17 40.49 41.2 3500700.0 41.2
2021-01-12 40.74 40.29 40.62 40.42 1031700.0 40.42
2021-01-11 40.83 40.14 40.23 40.58 1440400.0 40.58
2021-01-08 40.85 40.0 40.41 40.49 2264400.0 40.49
2021-01-07 40.43 39.6 39.68 40.17 2836700.0 40.17
2021-01-06 39.65 38.45 39.39 39.35 4619900.0 39.35
2021-01-05 39.99 39.15 39.69 39.27 1970900.0 39.27
2021-01-04 40.69 39.18 40.52 39.65 2287600.0 39.65
2020-12-31 40.56 39.46 39.68 40.49 1297600.0 40.49
2020-12-30 40.27 39.55 39.6 39.69 1056900.0 39.69
2020-12-29 39.85 39.2 39.73 39.43 1220200.0 39.43
2020-12-28 40.29 39.47 40.1 39.48 2087500.0 39.48
2020-12-24 39.85 39.53 39.74 39.84 771700.0 39.84
2020-12-23 40.08 39.63 39.72 39.65 2811500.0 39.65
2020-12-22 39.85 39.35 39.74 39.49 2771900.0 39.49
2020-12-21 39.98 39.15 39.65 39.7 2202700.0 39.7
2020-12-18 40.54 39.86 40.5 40.04 5724100.0 40.04
2020-12-17 40.71 40.1 40.29 40.42 1923100.0 40.42
2020-12-16 40.37 39.66 39.76 40.21 2087500.0 40.21
2020-12-15 39.69 39.24 39.58 39.63 1520700.0 39.63
2020-12-14 40.26 39.22 39.96 39.22 2410900.0 39.22
2020-12-11 39.63 38.72 38.75 39.62 2044200.0 39.62
2020-12-10 39.05 38.54 38.82 39.01 2539400.0 39.01
2020-12-09 40.02 39.09 39.93 39.15 1852700.0 39.15
2020-12-08 40.24 39.53 39.69 39.74 1659000.0 39.74
2020-12-07 39.98 39.37 39.54 39.87 1603200.0 39.87
2020-12-04 39.86 39.06 39.44 39.57 1492600.0 39.57
2020-12-03 39.8 39.09 39.35 39.22 1530600.0 39.22
2020-12-02 39.39 38.48 38.96 39.22 2261900.0 39.22
2020-12-01 39.08 38.41 38.54 38.92 1866100.0 38.92
2020-11-30 38.71 37.84 38.58 37.93 3897000.0 37.93
2020-11-27 39.18 38.63 39.01 38.71 1092200.0 38.71
2020-11-25 38.91 38.08 38.24 38.87 1738700.0 38.87
2020-11-24 39.19 37.77 39.08 38.19 4572300.0 38.19
2020-11-23 38.7 38.19 38.33 38.61 2498600.0 38.61
2020-11-20 38.55 37.91 38.35 38.19 2286100.0 38.19
2020-11-19 38.48 37.58 38.03 38.47 2627100.0 38.47
2020-11-18 38.66 38.0 38.17 38.06 3022100.0 38.06
2020-11-17 37.99 37.41 37.77 37.97 1826200.0 37.97
2020-11-16 38.33 37.63 38.25 37.74 2102000.0 37.74
2020-11-13 37.77 36.83 36.94 37.51 4756800.0 37.51
2020-11-12 37.26 36.27 36.64 36.74 4027800.0 36.61
2020-11-11 37.1 36.32 36.62 36.72 8400100.0 36.59
2020-11-10 38.47 37.73 38.1 38.38 2758300.0 38.24
2020-11-09 39.8 37.97 39.65 38.01 3282000.0 37.87
2020-11-06 38.49 37.47 38.05 38.23 1882100.0 38.09
2020-11-05 39.34 37.37 37.56 38.19 3890400.0 38.05
2020-11-04 37.7 35.32 35.42 37.15 4783400.0 37.01
2020-11-03 34.99 33.8 34.16 34.89 4281400.0 34.76
2020-11-02 35.61 34.53 34.8 35.05 1822200.0 34.92
2020-10-30 35.1 33.65 34.94 34.15 2290000.0 34.02
2020-10-29 35.02 34.14 34.76 34.79 2770900.0 34.66
2020-10-28 35.07 34.48 35.03 34.77 1418300.0 34.64
2020-10-27 36.69 35.8 36.38 35.81 1847900.0 35.68
2020-10-26 37.27 35.95 36.95 36.5 2611100.0 36.37
2020-10-23 37.69 36.95 37.5 37.4 2704500.0 37.26
2020-10-22 37.61 36.72 37.26 37.25 2201200.0 37.11
2020-10-21 37.97 37.03 37.51 37.15 2834800.0 37.01
2020-10-20 37.91 36.93 37.07 37.47 2297400.0 37.33
2020-10-19 37.49 36.74 37.16 36.8 2511000.0 36.66
2020-10-16 37.33 36.92 37.09 36.94 1481200.0 36.8
2020-10-15 37.1 35.6 36.18 37.09 2629800.0 36.95
2020-10-14 36.91 36.17 36.23 36.41 1444800.0 36.28
2020-10-13 36.77 36.03 36.34 36.3 1876300.0 36.17
2020-10-12 36.39 35.95 36.28 36.27 1265900.0 36.14
2020-10-09 36.42 35.72 36.21 35.83 3758000.0 35.7
2020-10-08 36.11 35.49 35.72 36.05 1832500.0 35.92
2020-10-07 35.72 35.21 35.26 35.25 2171300.0 35.12
2020-10-06 36.23 34.95 36.1 34.95 2901000.0 34.82
2020-10-05 36.21 35.32 35.46 36.06 2052000.0 35.93
2020-10-02 35.48 34.01 34.2 35.11 2188400.0 34.98
2020-10-01 35.01 34.38 34.64 34.69 2920200.0 34.56
2020-09-30 34.87 34.03 34.34 34.34 3143600.0 34.21
2020-09-29 35.06 34.11 35.01 34.19 2896800.0 34.06
2020-09-28 35.08 33.95 34.45 34.95 2835600.0 34.82
2020-09-25 33.95 32.73 32.87 33.91 3862000.0 33.79
2020-09-24 33.96 32.88 33.92 33.06 3537800.0 32.94
2020-09-23 35.39 34.1 34.81 34.1 2713000.0 33.97
2020-09-22 34.94 34.03 34.8 34.65 2382400.0 34.52
2020-09-21 34.58 33.65 34.13 34.53 3510700.0 34.4
2020-09-18 36.03 35.01 35.5 35.04 10195600.0 34.91
2020-09-17 35.58 34.94 35.51 35.4 3244100.0 35.27
2020-09-16 36.77 35.74 36.0 36.14 3256800.0 36.01
2020-09-15 36.14 35.12 35.37 36.03 2646900.0 35.9
2020-09-14 35.39 34.71 35.01 35.19 1876300.0 35.06
2020-09-11 35.13 33.84 34.82 34.65 2435900.0 34.52
2020-09-10 35.8 34.5 35.36 34.68 2662000.0 34.55
2020-09-09 35.19 34.56 34.85 34.96 4248600.0 34.83
2020-09-08 34.99 34.1 34.94 34.26 3278500.0 34.13
2020-09-04 36.19 34.67 35.9 35.7 4500800.0 35.57
2020-09-03 36.85 35.34 36.84 35.67 2850200.0 35.54
2020-09-02 36.91 35.91 36.35 36.78 2343000.0 36.64
2020-09-01 36.68 35.68 35.8 36.26 3284500.0 36.13
2020-08-31 35.99 35.05 35.14 35.82 4811600.0 35.69
2020-08-28 35.11 34.87 35.0 34.93 6122200.0 34.8
2020-08-27 35.18 34.74 35.0 34.82 3240700.0 34.69
2020-08-26 35.01 34.63 34.99 34.99 4572900.0 34.86
2020-08-25 35.04 34.45 34.79 34.72 2401400.0 34.59
2020-08-24 35.0 34.56 34.91 34.79 2680100.0 34.66
2020-08-21 34.88 34.15 34.35 34.82 3880400.0 34.69
2020-08-20 35.15 34.17 34.84 34.33 5312500.0 34.2
2020-08-19 36.01 35.55 35.89 35.77 3613200.0 35.64
2020-08-18 36.32 35.72 36.06 35.73 2504700.0 35.6
2020-08-17 36.64 35.86 36.5 36.03 2862700.0 35.9
2020-08-14 36.72 36.02 36.14 36.63 2952700.0 36.5
2020-08-13 36.64 36.1 36.15 36.37 2625200.0 36.1
2020-08-12 36.87 36.17 36.5 36.36 7162300.0 36.09
2020-08-11 36.59 34.95 36.48 35.0 8492900.0 34.74
2020-08-10 37.17 36.63 36.7 37.01 4498000.0 36.74
2020-08-07 36.92 36.44 36.52 36.9 1570100.0 36.63
2020-08-06 36.74 36.21 36.42 36.64 1654500.0 36.37
2020-08-05 36.83 35.99 36.8 36.31 2472800.0 36.04
2020-08-04 36.9 35.44 36.58 36.23 5236300.0 35.96
2020-08-03 35.83 34.82 35.36 35.8 2481800.0 35.54
2020-07-31 35.67 34.85 35.53 35.37 1808600.0 35.11
2020-07-30 35.7 35.23 35.29 35.41 1760500.0 35.15
2020-07-29 35.98 35.15 35.22 35.91 2496300.0 35.65
2020-07-28 35.28 34.82 34.97 34.96 2583200.0 34.7
2020-07-27 35.24 34.42 34.55 35.2 1662600.0 34.94
2020-07-24 35.08 34.53 34.99 34.69 1331000.0 34.43
2020-07-23 35.67 34.8 35.46 35.05 2298500.0 34.79
2020-07-22 35.65 35.2 35.55 35.57 2123700.0 35.31
2020-07-21 35.88 35.12 35.16 35.62 2435400.0 35.36
2020-07-20 35.17 34.95 34.96 35.01 2390600.0 34.75
2020-07-17 35.14 34.61 34.68 34.98 1783200.0 34.72
2020-07-16 34.78 34.37 34.65 34.67 1497000.0 34.41
2020-07-15 35.34 34.55 35.26 35.01 2060200.0 34.75
2020-07-14 34.57 34.01 34.05 34.49 2739200.0 34.24
2020-07-13 35.24 34.11 35.07 34.19 4117000.0 33.94
2020-07-10 35.04 34.11 34.75 34.89 3808400.0 34.63
2020-07-09 35.03 33.59 33.94 34.73 8263900.0 34.47
2020-07-08 33.91 32.46 32.5 33.88 7836900.0 33.63
2020-07-07 31.35 30.67 31.35 30.8 3022300.0 30.57
2020-07-06 32.05 31.46 31.93 31.58 5345400.0 31.35
2020-07-02 31.63 30.84 31.45 31.2 3378100.0 30.97
2020-07-01 31.35 30.25 31.06 30.85 1953800.0 30.62
2020-06-30 31.09 30.02 30.14 30.88 4168800.0 30.65
2020-06-29 30.3 29.24 29.77 30.17 6637200.0 29.95
2020-06-26 31.32 29.24 31.24 29.59 32113300.0 29.37
2020-06-25 31.59 30.15 30.2 31.47 4869300.0 31.24
2020-06-24 31.23 30.14 31.23 30.31 3560000.0 30.09
2020-06-23 32.18 31.38 31.77 31.49 3039200.0 31.26
2020-06-22 31.69 31.17 31.4 31.33 3870600.0 31.1
2020-06-19 32.16 31.33 32.02 31.8 5917200.0 31.57
2020-06-18 31.87 30.4 30.5 31.71 3213300.0 31.48
2020-06-17 31.35 30.76 31.14 30.83 2321700.0 30.6
2020-06-16 31.47 30.31 31.23 30.65 4101400.0 30.42
2020-06-15 30.16 28.07 28.23 30.11 4617100.0 29.89
2020-06-12 29.51 28.45 28.97 29.15 3133500.0 28.94
2020-06-11 29.43 27.95 29.28 27.95 3961000.0 27.74
2020-06-10 31.52 30.54 31.52 30.64 4055000.0 30.41
2020-06-09 31.81 30.54 30.85 31.55 3819500.0 31.32
2020-06-08 31.72 30.77 30.94 31.7 5450400.0 31.47
2020-06-05 31.63 30.07 31.0 30.36 4031800.0 30.14
2020-06-04 30.4 29.6 30.07 30.31 2507500.0 30.09
2020-06-03 30.34 29.56 29.8 30.18 4187100.0 29.96
2020-06-02 29.37 28.27 28.67 29.34 4060900.0 29.12
2020-06-01 28.51 27.68 27.96 28.29 2186500.0 28.08
2020-05-29 28.64 27.38 28.0 27.75 5758900.0 27.55
2020-05-28 29.0 28.16 29.0 28.27 4084600.0 28.06
2020-05-27 29.5 27.97 29.29 28.67 3017500.0 28.46
2020-05-26 28.83 27.4 27.5 28.56 3430400.0 28.35
2020-05-22 26.95 26.25 26.65 26.84 1353700.0 26.64
2020-05-21 26.82 26.25 26.53 26.55 1931700.0 26.35
2020-05-20 26.79 26.32 26.51 26.69 3672900.0 26.49
2020-05-19 26.59 25.87 25.89 25.87 1968100.0 25.68
2020-05-18 26.13 25.25 25.76 25.85 4442200.0 25.66
2020-05-15 24.86 24.21 24.45 24.73 2208600.0 24.55
2020-05-14 24.91 23.43 23.93 24.85 2840900.0 24.53
2020-05-13 25.65 24.15 25.34 24.37 3024900.0 24.06
2020-05-12 26.56 25.63 26.5 25.71 3934800.0 25.38
2020-05-11 26.95 26.15 26.38 26.4 4704500.0 26.06
2020-05-08 27.37 26.46 26.95 26.66 3873400.0 26.32
2020-05-07 27.25 26.35 26.55 26.89 2988000.0 26.55
2020-05-06 26.12 24.78 24.85 26.03 3578800.0 25.7
2020-05-05 25.1 24.41 24.59 24.6 1837400.0 24.29
2020-05-04 24.28 23.55 23.86 24.27 2312800.0 23.96
2020-05-01 24.81 23.95 24.54 24.38 2502300.0 24.07
2020-04-30 25.98 25.02 25.94 25.21 4776600.0 24.89
2020-04-29 26.86 25.99 26.22 26.49 2611500.0 26.15
2020-04-28 26.17 25.2 25.72 25.42 3933800.0 25.1
2020-04-27 25.19 23.9 23.9 24.96 3546600.0 24.64
2020-04-24 23.7 23.12 23.3 23.61 1765800.0 23.31
2020-04-23 23.33 22.18 22.23 23.1 3450100.0 22.81
2020-04-22 22.39 21.95 22.27 22.17 4077800.0 21.89
2020-04-21 22.44 21.47 22.22 21.84 3515900.0 21.56
2020-04-20 23.59 22.55 23.32 22.95 4560900.0 22.66
2020-04-17 24.2 23.36 24.03 23.92 3859800.0 23.61
2020-04-16 23.36 22.53 23.15 23.12 3031300.0 22.82
2020-04-15 23.54 22.87 23.08 23.25 4065700.0 22.95
2020-04-14 24.9 23.9 24.46 24.21 3833800.0 23.9
2020-04-13 25.0 23.21 24.76 23.95 4360400.0 23.64
2020-04-09 26.09 24.75 25.42 25.3 7383400.0 24.98
2020-04-08 25.05 23.95 24.5 24.69 4412100.0 24.37
2020-04-07 25.95 24.05 25.95 24.12 5702300.0 23.81
2020-04-06 24.49 23.24 23.34 24.36 5655200.0 24.05
2020-04-03 22.35 21.53 21.96 22.22 7074700.0 21.94
2020-04-02 22.06 21.35 21.58 21.96 3557300.0 21.68
2020-04-01 22.26 21.12 22.05 21.92 4388700.0 21.64
2020-03-31 25.41 23.31 24.47 23.47 5575900.0 23.17
2020-03-30 24.87 23.32 24.16 24.52 4936600.0 24.21
2020-03-27 24.89 23.0 24.5 24.56 4780000.0 24.25
2020-03-26 26.37 24.06 24.25 25.6 8308100.0 25.27
2020-03-25 25.14 22.23 22.83 24.0 8080300.0 23.69
2020-03-24 21.89 19.73 20.0 21.84 5320100.0 21.56
2020-03-23 19.15 16.6 18.31 18.5 6496000.0 18.26
2020-03-20 21.4 19.02 21.04 19.07 7535400.0 18.83
2020-03-19 21.23 17.19 19.23 20.6 8355900.0 20.34
2020-03-18 20.41 15.55 20.09 19.54 10613400.0 19.29
2020-03-17 22.69 20.84 22.33 21.71 6840200.0 21.43
2020-03-16 23.62 21.17 21.66 21.88 7086800.0 21.6
2020-03-13 25.38 22.44 24.23 25.35 7655100.0 25.03
2020-03-12 24.07 21.21 21.86 22.02 7711500.0 21.74
2020-03-11 25.38 23.74 24.47 24.12 6879900.0 23.81
2020-03-10 25.67 24.18 25.5 25.42 5819300.0 25.1
2020-03-09 25.22 22.58 24.5 23.85 8690100.0 23.55
2020-03-06 27.21 26.22 26.94 26.95 6122500.0 26.61
2020-03-05 29.1 27.82 28.48 28.19 4986700.0 27.83
2020-03-04 29.64 28.64 29.6 29.43 3032700.0 29.05
2020-03-03 30.73 28.66 30.2 28.96 3624500.0 28.59
2020-03-02 29.99 28.37 28.86 29.99 4239500.0 29.61
2020-02-28 28.61 26.7 27.76 28.6 8726300.0 28.23
2020-02-27 29.72 28.41 29.26 28.85 4130400.0 28.48
2020-02-26 30.96 30.09 30.26 30.16 2873600.0 29.78
2020-02-25 31.89 29.87 31.77 30.19 3916700.0 29.8
2020-02-24 32.11 31.23 31.87 31.63 4519300.0 31.23
2020-02-21 33.54 33.0 33.5 33.11 1701300.0 32.69
2020-02-20 34.06 33.2 33.85 33.7 2253800.0 33.27
2020-02-19 34.0 33.54 33.63 33.93 1993800.0 33.5
2020-02-18 33.88 33.2 33.29 33.57 3245400.0 33.14