KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 122.00 | 122.00 | 118.90 | 118.95 | 117.46 | 4,867 |
| 2024-08-15 | 120.87 | 120.87 | 118.48 | 120.32 | 118.81 | 2,078 |
| 2024-08-14 | 116.21 | 118.62 | 116.10 | 118.19 | 116.71 | 2,245 |
| 2024-08-13 | 114.28 | 115.63 | 112.37 | 115.36 | 113.91 | 4,117 |
| 2024-08-12 | 113.72 | 114.42 | 112.27 | 112.79 | 111.38 | 716 |
| 2024-08-09 | 113.36 | 113.99 | 112.34 | 113.01 | 111.42 | 372 |
| 2024-08-08 | 110.63 | 113.07 | 109.40 | 112.98 | 111.39 | 1,327 |
| 2024-08-07 | 112.24 | 113.00 | 109.08 | 109.08 | 107.54 | 2,763 |
| 2024-08-06 | 107.74 | 111.43 | 107.30 | 111.04 | 109.48 | 4,081 |
| 2024-08-05 | 105.09 | 108.05 | 98.380 | 107.48 | 105.96 | 5,087 |
| 2024-08-02 | 116.57 | 119.75 | 109.02 | 109.02 | 107.49 | 10,371 |
| 2024-08-01 | 124.14 | 124.65 | 119.40 | 119.40 | 117.72 | 3,032 |
| 2024-07-31 | 121.35 | 127.79 | 121.35 | 123.84 | 122.10 | 2,687 |
| 2024-07-30 | 120.13 | 121.40 | 118.73 | 118.73 | 117.06 | 1,150 |
| 2024-07-29 | 119.70 | 119.70 | 117.07 | 118.16 | 116.50 | 21,426 |
| 2024-07-26 | 118.10 | 119.92 | 118.10 | 118.83 | 117.16 | 756 |
| 2024-07-25 | 116.08 | 118.91 | 113.67 | 117.70 | 116.04 | 3,515 |
| 2024-07-24 | 117.17 | 119.10 | 117.10 | 117.10 | 115.45 | 1,204 |
| 2024-07-23 | 118.19 | 119.72 | 118.19 | 119.07 | 117.39 | 1,766 |
| 2024-07-22 | 116.55 | 118.00 | 115.78 | 117.34 | 115.69 | 3,537 |
| 2024-07-19 | 114.15 | 116.82 | 114.15 | 115.81 | 114.18 | 1,552 |
| 2024-07-18 | 113.97 | 116.95 | 112.68 | 115.99 | 114.36 | 1,239 |
| 2024-07-17 | 115.51 | 116.00 | 112.99 | 112.99 | 111.40 | 2,092 |
| 2024-07-16 | 115.25 | 117.01 | 114.87 | 115.00 | 113.38 | 1,843 |
| 2024-07-15 | 112.24 | 114.99 | 112.24 | 114.54 | 112.93 | 3,231 |
| 2024-07-12 | 108.70 | 111.61 | 108.30 | 111.61 | 110.04 | 1,241 |
| 2024-07-11 | 110.08 | 110.55 | 108.67 | 108.85 | 107.31 | 1,099 |
| 2024-07-10 | 104.98 | 108.21 | 104.73 | 108.21 | 106.69 | 1,455 |
| 2024-07-09 | 105.07 | 106.54 | 104.16 | 106.27 | 104.78 | 998 |
| 2024-07-08 | 106.30 | 106.70 | 104.79 | 104.90 | 103.42 | 827 |
| 2024-07-05 | 105.66 | 105.81 | 104.22 | 105.73 | 104.25 | 1,161 |
| 2024-07-03 | 106.09 | 106.80 | 105.52 | 105.98 | 104.49 | 2,201 |
| 2024-07-02 | 103.84 | 105.35 | 103.84 | 105.35 | 103.87 | 1,511 |
| 2024-07-01 | 106.70 | 107.17 | 103.93 | 104.66 | 103.19 | 5,627 |
| 2024-06-28 | 105.86 | 107.88 | 105.61 | 105.61 | 104.13 | 298,022 |
| 2024-06-27 | 104.86 | 105.86 | 104.50 | 105.41 | 103.93 | 1,366 |
| 2024-06-26 | 107.42 | 107.72 | 105.67 | 105.78 | 104.29 | 109,354 |
| 2024-06-25 | 107.51 | 107.93 | 106.60 | 106.83 | 105.33 | 5,384 |
| 2024-06-24 | 108.39 | 110.13 | 107.88 | 107.99 | 106.47 | 1,992 |
| 2024-06-21 | 110.34 | 110.34 | 105.99 | 106.18 | 104.69 | 2,140 |
| 2024-06-20 | 110.74 | 111.47 | 109.18 | 110.55 | 109.00 | 3,911 |
| 2024-06-18 | 111.05 | 111.56 | 110.64 | 111.17 | 109.61 | 2,442 |
| 2024-06-17 | 109.03 | 110.11 | 108.85 | 110.02 | 108.47 | 5,705 |
| 2024-06-14 | 108.08 | 109.24 | 107.99 | 109.24 | 107.70 | 342 |
| 2024-06-13 | 110.82 | 111.46 | 109.22 | 109.22 | 107.68 | 1,328 |
| 2024-06-12 | 110.21 | 114.67 | 110.21 | 111.63 | 110.06 | 7,768 |
| 2024-06-11 | 107.86 | 110.12 | 107.53 | 110.12 | 108.57 | 4,342 |
| 2024-06-10 | 104.61 | 110.30 | 104.27 | 110.30 | 108.75 | 20,202 |
| 2024-06-07 | 98.090 | 99.750 | 96.430 | 99.670 | 98.268 | 1,334 |
| 2024-06-06 | 103.57 | 103.95 | 99.640 | 99.870 | 98.465 | 2,165 |
| 2024-06-05 | 102.19 | 103.15 | 100.12 | 103.08 | 101.63 | 1,948 |
| 2024-06-04 | 102.74 | 102.99 | 101.24 | 101.39 | 99.964 | 811 |
| 2024-06-03 | 104.17 | 104.17 | 100.64 | 101.58 | 100.15 | 784 |
| 2024-05-31 | 104.30 | 106.13 | 101.17 | 101.98 | 100.55 | 1,313 |
| 2024-05-30 | 103.22 | 104.29 | 103.15 | 104.01 | 102.55 | 518 |
| 2024-05-29 | 106.00 | 106.00 | 102.87 | 103.17 | 101.72 | 1,547 |
| 2024-05-28 | 106.96 | 107.10 | 105.19 | 105.19 | 103.71 | 832 |
| 2024-05-24 | 104.29 | 107.99 | 104.29 | 106.91 | 105.41 | 2,617 |
| 2024-05-23 | 106.95 | 107.25 | 104.72 | 104.72 | 103.25 | 883 |
| 2024-05-22 | 105.82 | 107.94 | 105.82 | 105.83 | 104.34 | 692 |
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.