KKR & Co. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	99.500	103.10	95.620	101.00	100.81	1,703
2026-07-29	103.55	103.55	99.340	101.40	101.21	2,131
2026-07-28	100.17	102.80	100.17	102.47	102.28	1,510
2026-07-27	100.00	102.19	99.000	101.13	100.94	937
2026-07-24	95.500	98.850	95.280	98.370	98.184	549
2026-07-23	97.200	97.480	93.750	95.400	95.220	623
2026-07-22	97.710	98.000	94.810	95.560	95.379	1,503
2026-07-21	100.00	100.00	96.100	96.960	96.777	3,192
2026-07-20	98.750	102.85	97.160	97.410	97.226	1,422
2026-07-17	103.53	104.03	100.39	101.04	100.85	7,874
2026-07-16	100.60	103.70	99.500	101.66	101.47	18,584
2026-07-15	100.00	102.60	95.250	100.65	100.46	1,643
2026-07-14	94.990	98.300	94.990	97.770	97.585	807
2026-07-13	99.530	99.530	94.960	96.730	96.547	285
2026-07-10	94.500	99.590	94.000	97.640	97.455	333
2026-07-09	93.300	96.700	92.020	95.670	95.489	361
2026-07-08	93.240	97.990	91.780	92.490	92.315	260
2026-07-07	97.330	98.910	94.780	95.470	95.289	691
2026-07-06	95.550	96.690	93.200	96.340	96.158	6,974
2026-07-02	92.000	96.480	92.000	93.410	93.233	1,151
2026-07-01	91.680	94.280	90.540	92.588	92.413	584
2026-06-30	89.150	92.070	89.000	90.570	90.399	2,187
2026-06-29	91.000	91.830	88.290	89.500	89.331	4,699
2026-06-26	94.440	94.800	90.800	91.650	91.477	1,756
2026-06-25	91.780	97.485	89.750	93.460	93.283	1,284
2026-06-24	93.500	94.690	91.280	91.870	91.696	48,782
2026-06-23	96.500	97.000	92.610	92.910	92.734	2,555
2026-06-22	97.980	99.400	95.380	96.920	96.737	3,073
2026-06-18	97.500	98.780	96.710	96.710	96.527	7,272
2026-06-17	99.500	100.50	97.510	98.820	98.633	553
2026-06-16	97.000	100.00	95.630	99.550	99.362	2,854
2026-06-15	97.000	100.58	95.180	98.600	98.414	1,494
2026-06-12	95.300	98.660	94.000	97.197	97.014	751
2026-06-11	95.020	98.500	91.845	94.310	94.132	4,372
2026-06-10	95.500	97.300	92.940	94.980	94.800	1,004
2026-06-09	93.750	97.290	91.000	95.870	95.689	734
2026-06-08	91.000	96.010	91.000	92.798	92.623	905
2026-06-05	93.100	96.730	92.640	93.030	92.854	1,119
2026-06-04	90.500	96.380	89.000	94.930	94.751	7,422
2026-06-03	94.000	94.420	88.020	90.175	90.005	12,034
2026-06-02	94.790	96.200	93.780	95.224	95.044	3,002
2026-06-01	95.630	98.570	94.000	95.750	95.569	12,360
2026-05-29	93.000	97.190	92.460	96.670	96.487	850
2026-05-28	94.950	97.500	92.485	94.160	93.982	1,045
2026-05-27	95.980	96.530	93.500	94.340	94.162	406
2026-05-26	97.120	97.400	93.350	94.000	93.822	2,168
2026-05-22	94.760	96.720	93.940	94.040	93.862	647
2026-05-21	93.000	96.660	92.120	94.920	94.741	527
2026-05-20	93.100	98.010	91.380	94.610	94.431	1,924
2026-05-19	95.300	98.540	93.000	93.000	92.824	2,239
2026-05-18	96.600	99.500	95.830	95.830	95.649	3,383
2026-05-15	95.700	100.38	95.700	98.110	97.925	846
2026-05-14	97.000	100.47	96.600	98.820	98.439	1,865
2026-05-13	99.880	99.880	94.720	97.680	97.303	882
2026-05-12	99.290	99.990	98.000	99.310	98.927	2,523
2026-05-11	101.33	103.50	98.960	99.410	99.026	2,229
2026-05-08	101.50	102.45	98.831	102.12	101.73	857
2026-05-07	102.06	102.45	99.280	100.04	99.654	8,693
2026-05-06	101.79	104.80	100.30	101.11	100.72	1,001
2026-05-05	104.84	106.28	100.36	100.96	100.57	1,386

← NewerPage 2 of 21 · 1,206 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.