KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	104.00	107.50	103.06	104.11	103.71	622
2026-04-30	99.000	104.63	95.000	103.33	102.93	4,155
2026-04-29	101.50	102.25	99.360	99.590	99.206	237
2026-04-28	101.59	105.00	99.000	101.31	100.92	830
2026-04-27	103.00	103.07	98.620	99.970	99.584	715
2026-04-24	101.20	103.60	100.50	101.90	101.51	4,608
2026-04-23	104.90	105.50	99.860	101.28	100.89	1,156
2026-04-22	104.50	108.00	102.01	106.04	105.63	532
2026-04-21	103.53	107.50	103.53	104.64	104.24	2,145
2026-04-20	103.60	106.00	101.71	103.55	103.15	788
2026-04-17	101.28	107.71	100.11	104.90	104.50	10,346
2026-04-16	103.54	106.54	102.13	102.60	102.20	3,908
2026-04-15	100.90	105.10	98.000	104.61	104.21	10,419
2026-04-14	98.100	101.26	96.710	100.35	99.963	3,544
2026-04-13	89.940	97.260	88.500	97.110	96.735	2,991
2026-04-10	92.720	93.500	89.700	90.790	90.440	1,409
2026-04-09	93.960	95.950	90.500	93.380	93.020	2,245
2026-04-08	93.660	96.152	92.860	94.030	93.667	5,416
2026-04-07	90.500	91.000	89.000	90.610	90.260	20,734
2026-04-02	89.880	93.060	87.560	90.750	90.400	1,523
2026-04-01	92.600	94.130	90.670	91.080	90.728	1,176
2026-03-31	91.600	93.405	90.000	92.580	92.223	3,415
2026-03-30	89.000	92.020	86.000	90.730	90.380	5,997
2026-03-27	92.020	92.020	85.000	87.990	87.650	11,055
2026-03-26	91.040	91.580	87.000	90.705	90.355	1,637
2026-03-25	92.000	93.630	89.091	89.091	88.747	4,574
2026-03-24	89.800	90.690	85.500	90.690	90.340	9,835
2026-03-23	90.050	93.870	87.800	91.680	91.326	5,095
2026-03-20	90.480	93.000	89.100	89.545	89.199	3,544
2026-03-19	90.230	91.500	87.850	90.399	90.050	914
2026-03-18	90.000	92.095	87.960	90.870	90.519	3,462
2026-03-17	85.800	90.057	84.750	88.910	88.567	3,314
2026-03-16	87.000	88.880	84.500	85.690	85.359	2,889
2026-03-13	84.770	87.220	83.040	86.440	86.106	2,083
2026-03-12	86.100	87.130	82.671	83.460	83.138	13,001
2026-03-11	92.070	92.070	85.620	87.370	87.033	7,674
2026-03-10	90.540	92.500	88.450	89.870	89.523	3,283
2026-03-09	92.960	93.000	87.002	89.020	88.676	5,945
2026-03-06	96.000	97.900	89.390	91.190	90.838	10,167
2026-03-05	94.220	96.030	92.890	95.280	94.912	2,092
2026-03-04	91.030	94.100	89.990	93.900	93.538	3,077
2026-03-03	89.210	91.680	85.642	91.300	90.948	84,646
2026-03-02	86.500	90.885	84.059	90.580	90.230	5,180
2026-02-27	93.590	93.600	86.380	86.510	86.176	26,214
2026-02-26	96.630	98.240	92.650	93.400	93.039	10,786
2026-02-25	96.800	98.250	93.660	96.797	96.423	1,537
2026-02-24	93.000	96.970	91.080	96.342	95.970	26,071
2026-02-23	103.55	103.57	91.495	92.610	92.253	13,146
2026-02-20	103.00	105.00	99.800	101.41	101.02	2,514
2026-02-19	104.50	105.98	98.970	100.10	99.714	5,695
2026-02-18	102.64	105.37	101.68	103.51	103.11	673
2026-02-17	101.24	103.58	100.00	102.77	102.37	1,577
2026-02-13	102.00	102.74	100.30	102.25	101.67	2,981
2026-02-12	105.80	108.65	98.649	100.50	99.929	6,288
2026-02-11	108.46	109.05	104.54	105.13	104.53	1,990
2026-02-10	109.59	109.59	106.57	107.22	106.61	3,266
2026-02-09	105.90	107.35	101.00	107.35	106.74	2,224
2026-02-06	99.200	103.52	98.130	102.88	102.30	3,208
2026-02-05	106.36	107.12	97.250	98.770	98.211	9,149
2026-02-04	103.58	104.16	99.880	103.89	103.30	3,391

← NewerPage 3 of 21 · 1,213 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.