KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 113.91 | 115.84 | 102.44 | 102.95 | 102.37 | 18,050 |
| 2026-02-02 | 112.50 | 116.99 | 112.50 | 114.47 | 113.82 | 1,026 |
| 2026-01-30 | 113.23 | 115.11 | 113.23 | 114.15 | 113.50 | 1,408 |
| 2026-01-29 | 117.93 | 118.81 | 113.99 | 114.86 | 114.21 | 924 |
| 2026-01-28 | 116.01 | 118.20 | 115.20 | 117.08 | 116.42 | 1,068 |
| 2026-01-27 | 118.06 | 119.82 | 116.44 | 116.66 | 116.00 | 20,050 |
| 2026-01-26 | 120.50 | 121.53 | 117.05 | 118.64 | 117.97 | 1,348 |
| 2026-01-23 | 123.50 | 123.60 | 121.35 | 121.62 | 120.93 | 1,341 |
| 2026-01-22 | 125.69 | 127.28 | 123.71 | 124.47 | 123.76 | 624 |
| 2026-01-21 | 123.25 | 127.00 | 123.25 | 124.36 | 123.66 | 936 |
| 2026-01-20 | 130.20 | 130.20 | 123.75 | 123.96 | 123.26 | 1,300 |
| 2026-01-16 | 131.33 | 133.08 | 130.54 | 132.45 | 131.70 | 327 |
| 2026-01-15 | 129.59 | 134.28 | 129.59 | 131.86 | 131.12 | 4,141 |
| 2026-01-14 | 129.38 | 131.99 | 126.88 | 131.85 | 131.10 | 2,635 |
| 2026-01-13 | 134.38 | 134.88 | 128.85 | 129.75 | 129.02 | 936 |
| 2026-01-12 | 133.32 | 135.95 | 130.64 | 135.17 | 134.41 | 1,102 |
| 2026-01-09 | 134.52 | 135.79 | 132.35 | 134.08 | 133.32 | 265 |
| 2026-01-08 | 131.00 | 134.02 | 128.98 | 134.02 | 133.26 | 662 |
| 2026-01-07 | 137.07 | 137.25 | 132.85 | 133.23 | 132.47 | 335 |
| 2026-01-06 | 135.29 | 137.19 | 133.63 | 135.42 | 134.65 | 3,084 |
| 2026-01-05 | 129.27 | 135.60 | 128.35 | 135.00 | 134.24 | 3,268 |
| 2026-01-02 | 128.88 | 129.39 | 126.98 | 127.57 | 126.85 | 1,964 |
| 2025-12-31 | 128.51 | 129.97 | 127.78 | 128.01 | 127.28 | 547 |
| 2025-12-30 | 129.50 | 131.73 | 128.02 | 129.20 | 128.47 | 3,651 |
| 2025-12-29 | 131.56 | 131.62 | 128.00 | 129.70 | 128.97 | 3,260 |
| 2025-12-24 | 130.93 | 131.49 | 130.74 | 130.74 | 130.00 | 167 |
| 2025-12-23 | 130.74 | 132.37 | 130.47 | 131.14 | 130.40 | 1,040 |
| 2025-12-22 | 130.62 | 132.26 | 130.10 | 131.84 | 131.09 | 414 |
| 2025-12-19 | 131.46 | 133.28 | 130.59 | 131.49 | 130.75 | 1,830 |
| 2025-12-18 | 130.93 | 134.93 | 130.93 | 133.10 | 132.34 | 693 |
| 2025-12-17 | 132.45 | 134.71 | 132.18 | 132.68 | 131.93 | 313 |
| 2025-12-16 | 135.04 | 135.81 | 133.30 | 133.30 | 132.55 | 506 |
| 2025-12-15 | 139.99 | 139.99 | 133.50 | 134.21 | 133.45 | 8,232 |
| 2025-12-12 | 142.06 | 144.49 | 136.73 | 136.94 | 136.16 | 962 |
| 2025-12-11 | 140.29 | 144.25 | 140.29 | 143.69 | 142.87 | 7,110 |
| 2025-12-10 | 135.78 | 138.49 | 134.50 | 138.49 | 137.71 | 1,402 |
| 2025-12-09 | 130.48 | 137.10 | 129.14 | 136.61 | 135.84 | 1,377 |
| 2025-12-08 | 130.12 | 131.23 | 128.95 | 129.59 | 128.86 | 7,586 |
| 2025-12-05 | 128.30 | 130.90 | 127.41 | 129.92 | 129.18 | 375 |
| 2025-12-04 | 126.39 | 128.18 | 126.39 | 127.31 | 126.59 | 904 |
| 2025-12-03 | 123.19 | 126.81 | 122.18 | 126.81 | 126.09 | 189,395 |
| 2025-12-02 | 122.13 | 124.00 | 122.00 | 123.33 | 122.63 | 297 |
| 2025-12-01 | 120.48 | 123.02 | 119.08 | 122.23 | 121.54 | 1,475 |
| 2025-11-28 | 123.99 | 124.00 | 119.84 | 122.61 | 121.91 | 812 |
| 2025-11-26 | 121.35 | 123.00 | 120.01 | 122.05 | 121.36 | 561 |
| 2025-11-25 | 117.31 | 120.45 | 116.45 | 120.22 | 119.54 | 1,082 |
| 2025-11-24 | 119.24 | 120.21 | 117.69 | 118.22 | 117.55 | 465 |
| 2025-11-21 | 114.67 | 117.89 | 113.39 | 117.89 | 117.22 | 606 |
| 2025-11-20 | 118.37 | 121.10 | 115.11 | 115.11 | 114.45 | 315 |
| 2025-11-19 | 114.11 | 116.19 | 113.38 | 116.16 | 115.50 | 473 |
| 2025-11-18 | 113.04 | 115.81 | 112.00 | 115.49 | 114.84 | 1,400 |
| 2025-11-17 | 119.69 | 120.55 | 115.84 | 116.04 | 115.39 | 972 |
| 2025-11-14 | 118.44 | 120.70 | 118.44 | 119.99 | 119.13 | 663 |
| 2025-11-13 | 122.11 | 123.15 | 119.00 | 119.66 | 118.80 | 331 |
| 2025-11-12 | 122.60 | 124.66 | 121.47 | 122.55 | 121.67 | 791 |
| 2025-11-11 | 120.72 | 121.94 | 119.43 | 121.39 | 120.52 | 364 |
| 2025-11-10 | 121.51 | 123.76 | 119.39 | 121.36 | 120.49 | 1,098 |
| 2025-11-07 | 117.00 | 126.00 | 112.00 | 120.46 | 119.59 | 4,189 |
| 2025-11-06 | 118.89 | 119.91 | 117.72 | 119.60 | 118.74 | 3,709 |
| 2025-11-05 | 121.00 | 121.00 | 116.67 | 119.33 | 118.47 | 2,642 |
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.