KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 116.07 | 120.18 | 115.02 | 118.08 | 117.23 | 978 |
| 2025-11-03 | 118.50 | 118.57 | 116.52 | 117.18 | 116.34 | 414 |
| 2025-10-31 | 118.00 | 118.75 | 115.03 | 118.75 | 117.90 | 1,241 |
| 2025-10-30 | 118.75 | 120.15 | 118.00 | 118.36 | 117.51 | 435 |
| 2025-10-29 | 120.68 | 120.68 | 118.49 | 119.52 | 118.66 | 739 |
| 2025-10-28 | 122.29 | 122.71 | 120.56 | 120.79 | 119.92 | 258 |
| 2025-10-27 | 123.36 | 124.15 | 122.34 | 122.63 | 121.75 | 840 |
| 2025-10-24 | 123.32 | 124.03 | 122.22 | 122.70 | 121.82 | 1,558 |
| 2025-10-23 | 123.62 | 124.00 | 120.00 | 121.74 | 120.86 | 1,148 |
| 2025-10-22 | 123.17 | 124.89 | 122.20 | 123.10 | 122.21 | 431 |
| 2025-10-21 | 120.66 | 124.03 | 119.93 | 123.07 | 122.18 | 2,340 |
| 2025-10-20 | 119.00 | 120.35 | 117.60 | 120.27 | 119.40 | 754 |
| 2025-10-17 | 114.52 | 118.80 | 113.91 | 117.81 | 116.97 | 842 |
| 2025-10-16 | 124.11 | 124.60 | 117.93 | 118.06 | 117.21 | 19,999 |
| 2025-10-15 | 125.98 | 128.95 | 124.75 | 124.75 | 123.85 | 307 |
| 2025-10-14 | 119.74 | 126.97 | 118.72 | 126.82 | 125.91 | 696 |
| 2025-10-13 | 118.13 | 122.89 | 118.13 | 120.70 | 119.83 | 9,396 |
| 2025-10-10 | 125.10 | 125.11 | 118.00 | 118.39 | 117.54 | 9,022 |
| 2025-10-09 | 127.00 | 127.00 | 122.85 | 123.40 | 122.51 | 2,618 |
| 2025-10-08 | 125.00 | 125.28 | 123.76 | 124.53 | 123.63 | 692 |
| 2025-10-07 | 127.00 | 127.76 | 123.95 | 124.92 | 124.02 | 1,009 |
| 2025-10-06 | 127.88 | 128.99 | 125.60 | 127.78 | 126.86 | 1,759 |
| 2025-10-03 | 127.50 | 128.74 | 126.45 | 127.59 | 126.67 | 729 |
| 2025-10-02 | 127.45 | 130.10 | 124.09 | 125.13 | 124.23 | 1,296 |
| 2025-10-01 | 127.45 | 130.06 | 127.45 | 128.83 | 127.91 | 874 |
| 2025-09-30 | 135.53 | 135.53 | 126.68 | 126.98 | 126.06 | 2,869 |
| 2025-09-29 | 135.79 | 136.07 | 133.92 | 135.11 | 134.14 | 12,937 |
| 2025-09-26 | 136.51 | 137.23 | 134.39 | 135.02 | 134.05 | 9,259 |
| 2025-09-25 | 137.00 | 138.13 | 135.11 | 136.00 | 135.02 | 5,239 |
| 2025-09-24 | 146.00 | 147.51 | 139.48 | 139.60 | 138.59 | 3,951 |
| 2025-09-23 | 147.07 | 151.52 | 145.33 | 147.99 | 146.93 | 835 |
| 2025-09-22 | 148.90 | 148.90 | 146.05 | 146.56 | 145.50 | 734 |
| 2025-09-19 | 150.50 | 151.00 | 147.27 | 149.13 | 148.06 | 1,130 |
| 2025-09-18 | 145.21 | 150.75 | 145.21 | 148.83 | 147.76 | 3,495 |
| 2025-09-17 | 144.43 | 147.07 | 144.06 | 147.07 | 146.01 | 13,966 |
| 2025-09-16 | 146.30 | 146.30 | 143.43 | 144.14 | 143.10 | 785 |
| 2025-09-15 | 143.70 | 145.98 | 143.70 | 144.91 | 143.87 | 2,966 |
| 2025-09-12 | 144.99 | 145.03 | 142.47 | 144.11 | 143.07 | 1,743 |
| 2025-09-11 | 139.50 | 145.87 | 138.80 | 145.32 | 144.28 | 1,582 |
| 2025-09-10 | 140.00 | 141.14 | 136.96 | 138.84 | 137.84 | 1,442 |
| 2025-09-09 | 139.60 | 139.60 | 137.26 | 137.61 | 136.62 | 435 |
| 2025-09-08 | 136.21 | 138.34 | 135.84 | 137.77 | 136.78 | 865 |
| 2025-09-05 | 138.50 | 138.87 | 132.95 | 133.88 | 132.92 | 1,316 |
| 2025-09-04 | 135.57 | 137.37 | 135.00 | 137.29 | 136.30 | 2,618 |
| 2025-09-03 | 137.60 | 141.45 | 133.65 | 133.65 | 132.69 | 1,409 |
| 2025-09-02 | 137.10 | 137.85 | 135.01 | 137.85 | 136.86 | 791 |
| 2025-08-29 | 140.09 | 140.80 | 139.50 | 140.14 | 139.13 | 16,576 |
| 2025-08-28 | 141.58 | 141.58 | 139.75 | 140.10 | 139.09 | 3,019 |
| 2025-08-27 | 139.95 | 142.00 | 139.33 | 140.98 | 139.97 | 490 |
| 2025-08-26 | 138.00 | 139.16 | 137.51 | 139.07 | 138.07 | 368 |
| 2025-08-22 | 140.29 | 144.98 | 137.74 | 141.95 | 140.93 | 1,044 |
| 2025-08-21 | 137.83 | 138.03 | 136.71 | 136.84 | 135.86 | 189 |
| 2025-08-20 | 138.10 | 139.07 | 135.94 | 138.26 | 137.27 | 1,695 |
| 2025-08-19 | 141.45 | 141.50 | 138.97 | 139.27 | 138.27 | 432 |
| 2025-08-18 | 142.00 | 142.20 | 141.03 | 141.17 | 140.15 | 954 |
| 2025-08-15 | 147.96 | 147.96 | 142.46 | 142.46 | 141.43 | 4,918 |
| 2025-08-14 | 145.13 | 146.86 | 145.12 | 145.62 | 144.57 | 399 |
| 2025-08-13 | 148.99 | 149.33 | 144.99 | 145.85 | 144.80 | 189,030 |
| 2025-08-12 | 143.62 | 148.00 | 142.50 | 148.00 | 146.94 | 904 |
| 2025-08-11 | 142.10 | 143.11 | 142.08 | 142.71 | 141.68 | 304 |
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.