KKR & Co Inc (KKR)

51.95 +0.19 (+0.37%) USD  |  NYSE  |  May 23, 16:00
52.22 +0.27 (+0.52%) After-Hours: 20:00
More

KKR Price: 51.95 for May 23, 2022

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 51.67 52.58 49.97 51.76 3.561M
May 19, 2022 49.81 51.18 49.75 50.46 2.885M
May 18, 2022 51.98 52.94 50.20 50.76 4.416M
May 17, 2022 52.44 53.15 51.31 53.08 4.568M
May 16, 2022 50.75 51.61 50.11 50.94 2.541M
May 13, 2022 49.58 52.38 49.57 51.57 4.879M
May 12, 2022 49.33 50.36 47.51 48.30 10.75M
May 11, 2022 50.39 52.07 49.43 50.15 6.940M
May 10, 2022 51.01 52.20 49.48 51.16 3.805M
May 09, 2022 52.64 54.00 49.52 49.86 6.135M
May 06, 2022 55.11 55.87 51.95 53.55 4.837M
May 05, 2022 56.02 56.92 54.58 55.36 6.070M
May 04, 2022 54.39 57.81 54.24 57.35 5.456M
May 03, 2022 52.19 56.25 51.27 54.29 6.928M
May 02, 2022 50.69 52.98 50.55 52.94 5.682M
Apr 29, 2022 52.43 53.95 50.82 50.97 4.619M
Apr 28, 2022 52.27 53.10 50.01 52.58 4.757M
Apr 27, 2022 50.68 52.07 50.41 51.68 4.229M
Apr 26, 2022 52.66 52.77 50.65 50.88 4.871M
Apr 25, 2022 51.52 53.04 50.90 53.00 3.806M
Apr 22, 2022 53.63 53.91 51.68 51.77 3.101M
Apr 21, 2022 59.15 59.33 53.40 53.87 4.008M
Apr 20, 2022 56.92 58.40 56.58 57.93 2.123M
Apr 19, 2022 54.61 56.62 54.26 56.43 3.428M
Apr 18, 2022 54.98 55.27 53.88 54.55 2.725M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

18.03
Minimum
Aug 17 2017
83.40
Maximum
Nov 03 2021
35.11
Average
27.39
Median
Aug 01 2018

Price Benchmarks

Blackstone Inc 108.48
The Carlyle Group Inc 36.70
Apollo Global Management Inc 55.21
TPG Inc 27.82
Ares Management Corp 68.22

Price Related Metrics

PE Ratio 11.49
PS Ratio 2.565
Price to Book Value 2.109
Earnings Yield 8.70%
Market Cap 30.79B
Operating PE Ratio 11.57