KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 95.728 | 97.075 | 95.620 | 96.215 | 94.698 | 844 |
| 2024-02-21 | 92.422 | 93.370 | 92.290 | 93.370 | 91.898 | 540 |
| 2024-02-20 | 94.800 | 94.950 | 93.600 | 93.940 | 92.459 | 9,174 |
| 2024-02-16 | 96.090 | 96.400 | 95.570 | 96.020 | 94.506 | 1,845 |
| 2024-02-15 | 96.280 | 96.830 | 95.730 | 96.655 | 95.131 | 3,347 |
| 2024-02-14 | 97.380 | 97.600 | 96.320 | 96.530 | 94.846 | 353 |
| 2024-02-13 | 94.354 | 96.940 | 94.150 | 95.470 | 93.804 | 1,596 |
| 2024-02-12 | 97.181 | 98.580 | 97.090 | 98.304 | 96.589 | 2,543 |
| 2024-02-09 | 96.680 | 97.800 | 96.145 | 97.120 | 95.425 | 827 |
| 2024-02-08 | 95.210 | 97.600 | 94.890 | 97.600 | 95.897 | 5,711 |
| 2024-02-07 | 93.990 | 95.460 | 93.670 | 95.190 | 93.529 | 6,000 |
| 2024-02-06 | 91.800 | 92.700 | 90.440 | 92.210 | 90.601 | 4,099 |
| 2024-02-05 | 88.692 | 88.790 | 87.406 | 88.360 | 86.818 | 804 |
| 2024-02-02 | 88.290 | 89.660 | 87.750 | 89.430 | 87.870 | 512 |
| 2024-02-01 | 87.150 | 87.590 | 85.252 | 87.590 | 86.062 | 2,542 |
| 2024-01-31 | 88.040 | 88.480 | 87.540 | 87.850 | 86.317 | 1,604 |
| 2024-01-30 | 86.700 | 87.663 | 86.500 | 87.538 | 86.011 | 9,107 |
| 2024-01-29 | 86.900 | 87.398 | 86.128 | 86.350 | 84.843 | 1,361 |
| 2024-01-26 | 85.490 | 86.299 | 84.780 | 86.220 | 84.716 | 3,570 |
| 2024-01-25 | 83.828 | 84.778 | 83.570 | 84.440 | 82.967 | 1,401 |
| 2024-01-24 | 84.480 | 84.610 | 83.260 | 83.260 | 81.807 | 2,139 |
| 2024-01-23 | 83.805 | 84.260 | 83.570 | 83.880 | 82.416 | 5,792 |
| 2024-01-22 | 85.178 | 85.230 | 84.280 | 84.280 | 82.809 | 2,019 |
| 2024-01-19 | 81.745 | 83.948 | 81.364 | 83.948 | 82.483 | 7,381 |
| 2024-01-18 | 81.850 | 82.160 | 80.910 | 81.220 | 79.803 | 2,532 |
| 2024-01-17 | 80.690 | 81.670 | 80.410 | 80.930 | 79.518 | 154 |
| 2024-01-16 | 81.086 | 81.690 | 80.330 | 80.870 | 79.459 | 2,051 |
| 2024-01-12 | 82.500 | 82.650 | 81.630 | 82.420 | 80.982 | 533 |
| 2024-01-11 | 82.620 | 82.890 | 81.160 | 81.880 | 80.451 | 1,654 |
| 2024-01-10 | 81.230 | 82.500 | 80.700 | 82.500 | 81.060 | 395 |
| 2024-01-09 | 82.120 | 82.120 | 81.114 | 81.478 | 80.056 | 10,011 |
| 2024-01-08 | 81.998 | 81.998 | 81.117 | 81.745 | 80.319 | 1,313 |
| 2024-01-05 | 79.990 | 81.341 | 79.990 | 81.341 | 79.922 | 102 |
| 2024-01-04 | 80.000 | 80.646 | 80.000 | 80.392 | 78.989 | 397 |
| 2024-01-03 | 79.728 | 80.430 | 79.030 | 80.380 | 78.977 | 1,267 |
| 2024-01-02 | 82.125 | 82.125 | 80.300 | 80.960 | 79.547 | 927 |
| 2023-12-29 | 83.410 | 83.780 | 82.650 | 83.161 | 81.710 | 1,525 |
| 2023-12-28 | 83.095 | 83.650 | 82.950 | 83.411 | 81.956 | 314 |
| 2023-12-27 | 82.686 | 83.435 | 82.686 | 83.435 | 81.979 | 190 |
| 2023-12-22 | 81.480 | 82.317 | 81.160 | 82.140 | 80.707 | 762 |
| 2023-12-21 | 82.560 | 83.430 | 80.000 | 81.770 | 80.343 | 1,125 |
| 2023-12-20 | 84.370 | 84.690 | 84.000 | 84.009 | 82.543 | 4,424 |
| 2023-12-19 | 84.266 | 85.590 | 84.266 | 84.630 | 83.153 | 894 |
| 2023-12-18 | 84.120 | 85.100 | 83.880 | 84.710 | 83.232 | 947 |
| 2023-12-15 | 83.055 | 84.030 | 82.550 | 82.870 | 81.424 | 2,245 |
| 2023-12-14 | 79.580 | 83.300 | 79.580 | 82.690 | 81.247 | 22,519 |
| 2023-12-13 | 77.209 | 78.230 | 77.050 | 78.170 | 76.806 | 1,592 |
| 2023-12-12 | 77.119 | 77.840 | 76.760 | 77.510 | 76.158 | 2,627 |
| 2023-12-11 | 76.590 | 77.610 | 76.590 | 77.580 | 76.226 | 1,762 |
| 2023-12-08 | 76.120 | 76.790 | 75.070 | 76.720 | 75.381 | 565 |
| 2023-12-07 | 75.070 | 75.660 | 74.800 | 75.270 | 73.957 | 3,062 |
| 2023-12-06 | 75.860 | 75.860 | 74.870 | 75.348 | 74.033 | 1,269 |
| 2023-12-05 | 75.050 | 75.540 | 74.540 | 75.540 | 74.222 | 1,374 |
| 2023-12-04 | 73.195 | 76.010 | 72.730 | 75.100 | 73.790 | 1,261 |
| 2023-12-01 | 75.612 | 75.860 | 74.980 | 75.520 | 74.202 | 2,690 |
| 2023-11-30 | 74.650 | 75.680 | 74.000 | 75.388 | 74.072 | 683 |
| 2023-11-29 | 72.410 | 75.020 | 71.700 | 75.000 | 73.691 | 3,522 |
| 2023-11-28 | 69.059 | 69.442 | 68.870 | 69.315 | 68.106 | 1,955 |
| 2023-11-27 | 68.750 | 69.030 | 68.640 | 68.940 | 67.737 | 761 |
| 2023-11-24 | 68.671 | 69.420 | 68.160 | 69.210 | 68.002 | 270 |
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.