KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 93.610 | 93.900 | 91.100 | 91.410 | 91.410 | 1,548 |
| 2026-10-22 | 89.980 | 93.000 | 87.430 | 91.930 | 91.930 | 504 |
| 2026-10-21 | 89.660 | 90.800 | 89.040 | 89.886 | 89.886 | 2,712 |
| 2026-10-20 | 87.850 | 90.380 | 86.000 | 89.350 | 89.350 | 2,652 |
| 2026-10-19 | 87.760 | 89.000 | 86.210 | 86.830 | 86.830 | 490 |
| 2026-10-16 | 88.180 | 89.450 | 86.400 | 86.435 | 86.435 | 1,673 |
| 2026-10-15 | 85.450 | 87.690 | 84.000 | 87.360 | 87.360 | 1,541 |
| 2026-10-14 | 88.390 | 90.000 | 84.320 | 84.430 | 84.430 | 1,798 |
| 2026-10-13 | 92.260 | 93.090 | 87.190 | 87.850 | 87.850 | 4,224 |
| 2026-10-12 | 89.970 | 93.520 | 89.970 | 91.210 | 91.210 | 593 |
| 2026-10-09 | 90.680 | 92.600 | 88.000 | 91.280 | 91.280 | 2,158 |
| 2026-10-08 | 90.620 | 90.620 | 87.550 | 88.500 | 88.500 | 1,821 |
| 2026-10-07 | 91.540 | 91.590 | 88.420 | 90.000 | 90.000 | 462 |
| 2026-10-06 | 90.900 | 91.730 | 89.060 | 90.500 | 90.500 | 2,247 |
| 2026-10-05 | 90.300 | 92.450 | 88.490 | 90.130 | 90.130 | 714 |
| 2026-10-02 | 92.000 | 93.190 | 90.625 | 91.010 | 91.010 | 586 |
| 2026-10-01 | 92.970 | 93.893 | 89.110 | 91.740 | 91.740 | 1,812 |
| 2026-09-30 | 93.500 | 93.700 | 91.000 | 91.560 | 91.560 | 3,031 |
| 2026-09-29 | 93.300 | 95.660 | 92.280 | 92.575 | 92.575 | 721 |
| 2026-09-28 | 95.750 | 97.300 | 92.720 | 93.245 | 93.245 | 395 |
| 2026-09-25 | 96.810 | 96.950 | 95.000 | 96.600 | 96.600 | 817 |
| 2026-09-24 | 98.000 | 98.690 | 94.040 | 95.210 | 95.210 | 1,619 |
| 2026-09-23 | 99.250 | 99.250 | 96.700 | 97.600 | 97.600 | 652 |
| 2026-09-22 | 100.00 | 102.75 | 98.590 | 100.25 | 100.25 | 868 |
| 2026-09-21 | 99.470 | 101.93 | 99.045 | 100.43 | 100.43 | 682 |
| 2026-09-18 | 97.850 | 100.38 | 96.930 | 98.760 | 98.760 | 1,593 |
| 2026-09-17 | 97.740 | 99.430 | 97.740 | 99.044 | 99.044 | 431 |
| 2026-09-16 | 102.90 | 102.90 | 98.930 | 98.980 | 98.980 | 308 |
| 2026-09-15 | 102.60 | 102.89 | 100.67 | 100.92 | 100.92 | 1,102 |
| 2026-09-14 | 101.08 | 102.50 | 98.000 | 100.68 | 100.68 | 1,294 |
| 2026-09-11 | 102.10 | 104.00 | 100.55 | 101.29 | 101.29 | 252 |
| 2026-09-10 | 104.09 | 104.84 | 100.43 | 100.57 | 100.57 | 26,194 |
| 2026-09-09 | 107.50 | 107.50 | 103.01 | 104.06 | 104.06 | 579 |
| 2026-09-08 | 107.73 | 110.47 | 106.00 | 107.21 | 107.21 | 2,140 |
| 2026-09-04 | 110.90 | 111.11 | 106.98 | 107.85 | 107.85 | 999 |
| 2026-09-03 | 107.00 | 110.50 | 103.31 | 109.64 | 109.64 | 1,707 |
| 2026-09-02 | 106.41 | 108.98 | 104.00 | 107.76 | 107.76 | 2,527 |
| 2026-09-01 | 109.24 | 110.00 | 105.66 | 107.07 | 107.07 | 2,875 |
| 2026-08-31 | 110.66 | 112.98 | 105.31 | 110.56 | 110.56 | 1,189 |
| 2026-08-28 | 109.32 | 111.26 | 107.57 | 110.70 | 110.70 | 463 |
| 2026-08-27 | 108.60 | 111.17 | 107.12 | 109.09 | 109.09 | 1,901 |
| 2026-08-26 | 107.40 | 108.65 | 106.89 | 108.07 | 108.07 | 904 |
| 2026-08-25 | 107.32 | 108.92 | 105.97 | 107.36 | 107.36 | 4,066 |
| 2026-08-24 | 111.00 | 111.00 | 107.00 | 107.62 | 107.62 | 1,261 |
| 2026-08-21 | 107.95 | 110.00 | 106.13 | 108.21 | 108.21 | 1,816 |
| 2026-08-20 | 111.23 | 112.50 | 107.23 | 108.14 | 108.14 | 541 |
| 2026-08-19 | 107.70 | 112.78 | 107.46 | 110.76 | 110.76 | 1,258 |
| 2026-08-18 | 108.48 | 110.45 | 105.25 | 107.38 | 107.38 | 503 |
| 2026-08-17 | 114.00 | 116.05 | 109.46 | 109.77 | 109.77 | 2,130 |
| 2026-08-14 | 117.00 | 117.65 | 113.67 | 113.76 | 113.76 | 2,959 |
| 2026-08-13 | 111.40 | 114.45 | 110.90 | 112.72 | 112.72 | 2,265 |
| 2026-08-12 | 110.93 | 112.79 | 109.17 | 111.04 | 111.04 | 856 |
| 2026-08-11 | 103.75 | 111.30 | 102.38 | 111.28 | 111.28 | 2,565 |
| 2026-08-10 | 102.81 | 103.80 | 101.39 | 103.70 | 103.70 | 17,718 |
| 2026-08-07 | 103.49 | 104.81 | 101.06 | 103.11 | 102.92 | 1,315 |
| 2026-08-06 | 106.00 | 108.43 | 102.39 | 102.79 | 102.60 | 844 |
| 2026-08-05 | 106.75 | 110.00 | 104.08 | 105.65 | 105.45 | 1,537 |
| 2026-08-04 | 108.00 | 108.06 | 104.97 | 107.34 | 107.14 | 1,961 |
| 2026-08-03 | 103.38 | 106.05 | 101.53 | 105.63 | 105.43 | 3,004 |
| 2026-07-31 | 102.11 | 103.10 | 99.230 | 100.53 | 100.34 | 2,993 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1950 USD |
| 2026-05-15 | 0.1950 USD |
| 2026-02-17 | 0.1850 USD |
| 2025-11-17 | 0.1850 USD |
| 2025-08-11 | 0.1850 USD |
| 2025-05-12 | 0.1850 USD |
| 2025-02-14 | 0.1750 USD |
| 2024-11-04 | 0.1750 USD |
| 2024-08-12 | 0.1750 USD |
| 2024-05-10 | 0.1750 USD |
| 2024-02-15 | 0.1650 USD |
| 2023-11-16 | 0.1650 USD |
| 2023-08-16 | 0.1650 USD |
| 2023-05-19 | 0.1650 USD |
| 2023-02-16 | 0.1550 USD |
| 2022-11-10 | 0.1550 USD |
| 2022-08-12 | 0.1550 USD |
| 2022-05-13 | 0.1550 USD |
| 2022-02-17 | 0.1450 USD |
| 2021-11-12 | 0.1450 USD |
| 2021-08-13 | 0.1450 USD |
| 2021-05-14 | 0.1450 USD |
| 2021-02-19 | 0.1350 USD |
| 2020-11-13 | 0.1350 USD |
| 2020-08-14 | 0.1350 USD |
| 2020-05-15 | 0.1350 USD |
| 2020-02-07 | 0.1250 USD |
| 2019-11-07 | 0.1250 USD |
| 2019-08-02 | 0.1250 USD |
| 2019-05-10 | 0.1250 USD |
| 2019-02-08 | 0.1250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.