KKR & Co. Inc. historical data

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

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

← NewerPage 5 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.