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
KKR Price: 51.95 for May 23, 2022
Price Chart
Historical Price Data
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).
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 |