KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 104.81 | 106.62 | 104.36 | 106.56 | 105.06 | 1,406 |
| 2024-05-20 | 104.27 | 105.40 | 103.97 | 104.93 | 103.45 | 1,535 |
| 2024-05-17 | 104.88 | 104.94 | 103.90 | 104.23 | 102.76 | 850 |
| 2024-05-16 | 107.50 | 107.50 | 105.14 | 105.24 | 103.76 | 4,102 |
| 2024-05-15 | 103.38 | 106.76 | 102.49 | 106.76 | 105.26 | 1,049 |
| 2024-05-14 | 100.68 | 101.60 | 99.910 | 101.60 | 100.17 | 1,324 |
| 2024-05-13 | 104.37 | 104.45 | 101.15 | 101.15 | 99.727 | 1,464 |
| 2024-05-10 | 103.10 | 103.39 | 102.49 | 102.64 | 101.20 | 905 |
| 2024-05-09 | 99.650 | 101.87 | 99.510 | 101.40 | 99.801 | 1,773 |
| 2024-05-08 | 97.960 | 99.680 | 97.730 | 99.680 | 98.108 | 3,212 |
| 2024-05-07 | 98.210 | 99.590 | 97.400 | 99.460 | 97.892 | 1,376 |
| 2024-05-03 | 99.160 | 99.980 | 96.312 | 96.312 | 94.794 | 1,422 |
| 2024-05-02 | 94.730 | 96.780 | 94.040 | 96.730 | 95.205 | 4,568 |
| 2024-05-01 | 96.475 | 96.475 | 94.062 | 94.930 | 93.433 | 1,530 |
| 2024-04-30 | 93.770 | 95.020 | 93.440 | 93.940 | 92.459 | 797 |
| 2024-04-29 | 95.870 | 95.980 | 94.900 | 95.160 | 93.660 | 1,234 |
| 2024-04-26 | 95.490 | 96.503 | 95.330 | 95.525 | 94.019 | 166 |
| 2024-04-25 | 94.150 | 96.040 | 93.697 | 96.030 | 94.516 | 1,424 |
| 2024-04-24 | 98.210 | 98.540 | 96.190 | 96.560 | 95.038 | 778 |
| 2024-04-23 | 95.085 | 97.650 | 94.570 | 97.650 | 96.110 | 1,800 |
| 2024-04-22 | 93.824 | 95.060 | 93.010 | 95.060 | 93.561 | 383 |
| 2024-04-19 | 92.800 | 94.130 | 91.870 | 92.640 | 91.179 | 2,397 |
| 2024-04-18 | 94.680 | 95.780 | 93.760 | 94.000 | 92.518 | 924 |
| 2024-04-17 | 97.260 | 97.260 | 94.040 | 94.910 | 93.414 | 3,814 |
| 2024-04-16 | 94.889 | 96.630 | 94.150 | 96.590 | 95.067 | 8,807 |
| 2024-04-15 | 97.650 | 99.340 | 95.310 | 95.592 | 94.085 | 6,811 |
| 2024-04-12 | 99.090 | 99.520 | 97.420 | 97.660 | 96.120 | 1,143 |
| 2024-04-11 | 99.490 | 102.50 | 99.030 | 102.50 | 100.88 | 2,090 |
| 2024-04-10 | 96.250 | 101.10 | 96.250 | 99.210 | 97.646 | 3,968 |
| 2024-04-09 | 101.96 | 102.60 | 98.980 | 99.970 | 98.394 | 1,084 |
| 2024-04-08 | 100.95 | 101.91 | 100.84 | 101.56 | 99.959 | 623 |
| 2024-04-05 | 98.480 | 101.36 | 98.380 | 100.74 | 99.152 | 5,881 |
| 2024-04-04 | 100.57 | 101.13 | 99.860 | 99.860 | 98.286 | 3,961 |
| 2024-04-03 | 98.860 | 100.01 | 98.860 | 99.475 | 97.907 | 1,948 |
| 2024-04-02 | 98.282 | 98.634 | 96.757 | 97.440 | 95.904 | 1,916 |
| 2024-03-28 | 99.819 | 101.51 | 99.420 | 100.56 | 98.975 | 1,417 |
| 2024-03-27 | 102.00 | 102.33 | 100.49 | 100.56 | 98.975 | 3,527 |
| 2024-03-26 | 101.82 | 101.91 | 101.07 | 101.26 | 99.664 | 1,181 |
| 2024-03-25 | 101.01 | 101.74 | 100.76 | 101.34 | 99.742 | 1,126 |
| 2024-03-22 | 101.26 | 101.53 | 100.32 | 100.32 | 98.738 | 588 |
| 2024-03-21 | 99.710 | 103.24 | 99.710 | 102.14 | 100.53 | 2,055 |
| 2024-03-20 | 95.675 | 97.890 | 95.650 | 97.890 | 96.347 | 372 |
| 2024-03-19 | 95.025 | 96.470 | 94.670 | 95.990 | 94.477 | 3,061 |
| 2024-03-18 | 97.390 | 97.620 | 94.970 | 95.680 | 94.171 | 8,341 |
| 2024-03-15 | 96.367 | 97.570 | 95.940 | 96.940 | 95.412 | 1,029 |
| 2024-03-14 | 98.412 | 98.760 | 95.962 | 95.962 | 94.449 | 1,842 |
| 2024-03-13 | 98.040 | 100.33 | 98.040 | 98.930 | 97.370 | 8,890 |
| 2024-03-12 | 98.020 | 99.050 | 97.710 | 98.990 | 97.429 | 797 |
| 2024-03-11 | 97.545 | 98.510 | 97.020 | 97.610 | 96.071 | 923 |
| 2024-03-08 | 98.710 | 99.670 | 98.260 | 98.260 | 96.711 | 1,053 |
| 2024-03-07 | 96.998 | 98.400 | 96.998 | 98.140 | 96.593 | 1,304 |
| 2024-03-06 | 98.490 | 98.490 | 96.860 | 97.250 | 95.717 | 1,348 |
| 2024-03-05 | 97.970 | 98.030 | 96.720 | 97.250 | 95.717 | 5,960 |
| 2024-03-04 | 96.835 | 98.970 | 95.430 | 98.580 | 97.026 | 2,698 |
| 2024-03-01 | 100.25 | 101.24 | 97.970 | 98.900 | 97.341 | 1,738 |
| 2024-02-29 | 96.640 | 98.049 | 96.190 | 98.049 | 96.503 | 1,512 |
| 2024-02-28 | 95.910 | 96.100 | 95.360 | 95.952 | 94.439 | 1,956 |
| 2024-02-27 | 96.295 | 96.590 | 95.390 | 95.880 | 94.368 | 1,219 |
| 2024-02-26 | 96.810 | 96.880 | 95.580 | 95.790 | 94.280 | 4,733 |
| 2024-02-23 | 96.345 | 96.345 | 95.923 | 95.923 | 94.410 | 631 |
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.