KRC: Kilroy Realty Corporation

As of Monday, January 26th, 2026

$ 35.15

-0.44 -1.24%

Open: 35.68
High: 35.75
Low: 35.05
Volume: 1,467,608
Previous Close on Friday, January 23rd, 2026

$ 35.59

-0.01 -0.03%

Open: 35.40
High: 35.97
Low: 35.26
Volume: 2,533,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-26 35.68 35.75 35.05 35.15 1,467,608 -0.44 -1.24
2026-01-23 35.40 35.97 35.26 35.59 2,533,398 -0.01 -0.03
2026-01-22 36.85 36.97 35.55 35.60 1,998,371 -0.96 -2.63
2026-01-21 37.14 37.57 36.32 36.56 2,428,693 -0.33 -0.89
2026-01-20 36.95 37.10 36.40 36.89 1,689,888 -0.81 -2.15
2026-01-16 38.19 38.45 37.64 37.70 1,611,247 -0.52 -1.36
2026-01-15 38.48 38.68 38.17 38.22 1,176,372 -0.05 -0.13
2026-01-14 38.36 38.84 38.11 38.27 1,834,943 -0.33 -0.85
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.06 +1.19 +0.40 7,827,408
KO

The Coca-Cola Company

72.56 -0.32 -0.44 13,567,752
PFE

Pfizer Inc.

25.88 +0.23 +0.90 41,264,087
VZ

Verizon Communications Inc.

39.62 +0.10 +0.25 20,816,236
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.40 +313.69 +0.64 454,378,950
DJTA

Dow Jones Transportation Average

18,160.46 -39.17 -0.22 119,405,397
SPX

S&P 500 Index

6,950.23 +34.62 +0.50
OEX

S&P 100 Index

3,438.66 +19.01 +0.56
NDX

NASDAQ 100 Index

25,713.21 +107.74 +0.42
NYA

NYSE Composite Index

22,829.14 +71.97 +0.32
XAX

NYSE AMEX Composite Index

7,911.07 +7.52 +0.10
RUI

RUSSELL 1000 Index

3,795.11 +17.38 +0.46
RUT

Russell 2000 Index

2,659.67 -9.49 -0.36
RUA

Russell 3000 Index

3,956.86 +16.63 +0.42
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.85 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 -0.02 -0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

35.15 -0.44 -1.24 1,467,608