KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 142.85 | 143.78 | 141.91 | 142.79 | 141.58 | 207 |
| 2025-08-07 | 147.21 | 147.21 | 141.52 | 141.52 | 140.32 | 725 |
| 2025-08-06 | 144.26 | 144.91 | 142.71 | 144.91 | 143.68 | 136 |
| 2025-08-05 | 146.00 | 146.58 | 141.54 | 142.60 | 141.39 | 672 |
| 2025-08-04 | 143.21 | 145.03 | 142.50 | 144.78 | 143.55 | 229 |
| 2025-08-01 | 142.59 | 143.00 | 139.00 | 141.05 | 139.85 | 3,365 |
| 2025-07-31 | 151.88 | 152.00 | 145.21 | 145.35 | 144.11 | 1,232 |
| 2025-07-30 | 151.73 | 153.08 | 151.44 | 151.62 | 150.33 | 584 |
| 2025-07-29 | 153.22 | 153.55 | 149.52 | 151.37 | 150.09 | 637 |
| 2025-07-28 | 152.60 | 152.86 | 151.52 | 152.24 | 150.95 | 979 |
| 2025-07-25 | 151.49 | 152.57 | 149.73 | 152.57 | 151.28 | 8,814 |
| 2025-07-24 | 152.44 | 153.20 | 149.80 | 151.61 | 150.32 | 38,591 |
| 2025-07-23 | 146.21 | 146.60 | 145.11 | 146.60 | 145.36 | 765 |
| 2025-07-22 | 144.00 | 145.08 | 142.78 | 143.74 | 142.52 | 21,390 |
| 2025-07-21 | 146.23 | 146.79 | 144.87 | 146.19 | 144.95 | 1,974 |
| 2025-07-18 | 148.49 | 148.53 | 145.76 | 146.01 | 144.77 | 2,518 |
| 2025-07-17 | 144.46 | 147.94 | 143.32 | 146.40 | 145.16 | 1,443 |
| 2025-07-16 | 138.98 | 141.05 | 137.87 | 141.05 | 139.86 | 1,530 |
| 2025-07-15 | 138.56 | 139.91 | 137.47 | 137.47 | 136.31 | 1,044 |
| 2025-07-14 | 139.44 | 140.60 | 139.44 | 140.15 | 138.96 | 2,591 |
| 2025-07-11 | 141.29 | 142.19 | 140.60 | 141.25 | 140.05 | 3,037 |
| 2025-07-10 | 139.45 | 143.72 | 139.03 | 143.28 | 142.06 | 3,508 |
| 2025-07-09 | 138.50 | 139.62 | 138.35 | 139.31 | 138.13 | 1,754 |
| 2025-07-08 | 136.30 | 138.81 | 136.11 | 138.81 | 137.63 | 1,189 |
| 2025-07-07 | 138.00 | 139.37 | 136.04 | 136.04 | 134.89 | 5,957 |
| 2025-07-03 | 135.75 | 139.14 | 135.75 | 138.39 | 137.22 | 2,482 |
| 2025-07-02 | 132.29 | 134.41 | 131.60 | 134.41 | 133.27 | 387 |
| 2025-07-01 | 132.87 | 133.20 | 131.28 | 132.80 | 131.67 | 1,126 |
| 2025-06-30 | 135.79 | 136.14 | 132.35 | 132.95 | 131.82 | 2,418 |
| 2025-06-27 | 133.50 | 135.35 | 132.35 | 133.94 | 132.81 | 2,148 |
| 2025-06-26 | 129.07 | 131.75 | 129.07 | 131.66 | 130.54 | 1,650 |
| 2025-06-25 | 128.84 | 129.23 | 127.02 | 128.23 | 127.14 | 1,218 |
| 2025-06-24 | 124.00 | 127.52 | 123.61 | 127.52 | 126.44 | 3,300 |
| 2025-06-23 | 121.50 | 123.00 | 118.20 | 120.80 | 119.78 | 653 |
| 2025-06-20 | 124.56 | 124.82 | 122.79 | 123.28 | 122.23 | 797 |
| 2025-06-18 | 121.98 | 123.87 | 120.61 | 122.52 | 121.48 | 575 |
| 2025-06-17 | 122.05 | 122.94 | 120.65 | 120.82 | 119.80 | 3,151 |
| 2025-06-16 | 122.35 | 125.20 | 122.25 | 124.04 | 122.99 | 902 |
| 2025-06-13 | 125.24 | 125.24 | 121.56 | 122.65 | 121.61 | 2,241 |
| 2025-06-12 | 124.70 | 125.77 | 123.50 | 125.62 | 124.56 | 1,325 |
| 2025-06-11 | 125.35 | 127.30 | 125.30 | 125.63 | 124.56 | 827 |
| 2025-06-10 | 123.00 | 124.69 | 122.97 | 122.97 | 121.93 | 705 |
| 2025-06-09 | 123.60 | 125.05 | 122.98 | 124.23 | 123.18 | 2,501 |
| 2025-06-06 | 122.98 | 124.21 | 122.01 | 122.77 | 121.73 | 1,621 |
| 2025-06-05 | 121.41 | 121.41 | 119.22 | 121.02 | 119.99 | 564 |
| 2025-06-04 | 121.20 | 122.11 | 120.75 | 121.65 | 120.62 | 1,391 |
| 2025-06-03 | 119.92 | 121.87 | 119.71 | 120.95 | 119.93 | 55,448 |
| 2025-06-02 | 120.53 | 121.13 | 118.92 | 121.13 | 120.10 | 672 |
| 2025-05-30 | 121.87 | 121.87 | 119.34 | 120.36 | 119.34 | 701 |
| 2025-05-29 | 124.50 | 124.50 | 121.08 | 122.03 | 120.99 | 632 |
| 2025-05-28 | 121.93 | 122.00 | 120.32 | 120.72 | 119.70 | 489 |
| 2025-05-27 | 119.50 | 120.78 | 117.92 | 120.78 | 119.76 | 1,857 |
| 2025-05-23 | 115.46 | 118.12 | 115.06 | 118.12 | 117.12 | 1,386 |
| 2025-05-22 | 117.42 | 118.20 | 116.60 | 117.91 | 116.91 | 1,695 |
| 2025-05-21 | 123.00 | 123.00 | 118.68 | 118.91 | 117.90 | 2,334 |
| 2025-05-20 | 124.25 | 125.52 | 123.55 | 124.48 | 123.42 | 1,287 |
| 2025-05-19 | 122.56 | 125.40 | 122.41 | 125.23 | 124.17 | 623 |
| 2025-05-16 | 126.60 | 126.60 | 124.82 | 125.93 | 124.86 | 673 |
| 2025-05-15 | 126.96 | 127.79 | 124.63 | 125.54 | 124.47 | 2,038 |
| 2025-05-14 | 128.01 | 129.94 | 128.01 | 129.15 | 128.05 | 3,253 |
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.