KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 126.07 | 128.55 | 126.00 | 127.93 | 126.84 | 1,067 |
| 2025-05-12 | 125.00 | 128.15 | 124.13 | 125.65 | 124.58 | 990 |
| 2025-05-09 | 119.50 | 119.93 | 117.72 | 117.91 | 116.73 | 3,146 |
| 2025-05-08 | 118.84 | 120.69 | 117.43 | 120.43 | 119.22 | 1,484 |
| 2025-05-07 | 115.00 | 116.59 | 114.00 | 114.86 | 113.71 | 751 |
| 2025-05-06 | 112.80 | 115.07 | 112.00 | 113.78 | 112.64 | 1,861 |
| 2025-05-02 | 115.68 | 118.41 | 115.68 | 118.00 | 116.82 | 261 |
| 2025-05-01 | 115.09 | 117.55 | 113.67 | 116.25 | 115.08 | 572 |
| 2025-04-30 | 109.58 | 113.00 | 108.81 | 113.00 | 111.87 | 1,050 |
| 2025-04-29 | 114.00 | 114.73 | 112.81 | 114.12 | 112.97 | 2,254 |
| 2025-04-28 | 114.22 | 116.31 | 112.41 | 112.52 | 111.39 | 861 |
| 2025-04-25 | 114.58 | 114.58 | 112.19 | 113.33 | 112.20 | 1,245 |
| 2025-04-24 | 107.55 | 113.83 | 106.95 | 113.02 | 111.88 | 2,514 |
| 2025-04-23 | 106.00 | 111.65 | 106.00 | 108.00 | 106.92 | 1,669 |
| 2025-04-22 | 98.500 | 103.48 | 98.250 | 102.49 | 101.46 | 1,939 |
| 2025-04-17 | 103.52 | 104.42 | 103.06 | 104.42 | 103.37 | 549 |
| 2025-04-16 | 103.46 | 103.93 | 101.02 | 101.37 | 100.35 | 1,387 |
| 2025-04-15 | 104.72 | 105.77 | 103.62 | 104.51 | 103.46 | 748 |
| 2025-04-14 | 104.00 | 104.72 | 102.23 | 103.09 | 102.05 | 1,782 |
| 2025-04-11 | 98.720 | 100.75 | 96.560 | 100.75 | 99.734 | 1,125 |
| 2025-04-10 | 111.00 | 111.00 | 98.000 | 102.27 | 101.25 | 4,864 |
| 2025-04-09 | 90.650 | 109.54 | 89.700 | 109.40 | 108.30 | 4,491 |
| 2025-04-08 | 96.590 | 105.00 | 96.090 | 96.835 | 95.863 | 6,774 |
| 2025-04-07 | 89.000 | 101.39 | 86.170 | 99.115 | 98.120 | 7,139 |
| 2025-04-04 | 101.50 | 101.50 | 89.810 | 93.570 | 92.631 | 14,568 |
| 2025-04-03 | 112.00 | 112.15 | 102.70 | 104.92 | 103.87 | 15,831 |
| 2025-04-02 | 116.00 | 121.46 | 115.07 | 119.92 | 118.71 | 1,206 |
| 2025-04-01 | 116.10 | 117.28 | 114.95 | 116.47 | 115.30 | 521 |
| 2025-03-31 | 113.00 | 115.58 | 111.90 | 115.58 | 114.42 | 1,306 |
| 2025-03-28 | 117.00 | 119.34 | 114.06 | 115.31 | 114.15 | 2,869 |
| 2025-03-27 | 115.78 | 118.41 | 115.70 | 117.55 | 116.37 | 540 |
| 2025-03-26 | 122.69 | 123.05 | 118.66 | 118.83 | 117.64 | 2,909 |
| 2025-03-25 | 122.90 | 122.90 | 120.78 | 122.01 | 120.79 | 1,038 |
| 2025-03-24 | 119.75 | 122.05 | 119.27 | 122.05 | 120.82 | 1,926 |
| 2025-03-21 | 115.00 | 117.11 | 114.45 | 116.71 | 115.54 | 812 |
| 2025-03-20 | 120.00 | 120.00 | 115.06 | 116.63 | 115.46 | 967 |
| 2025-03-19 | 114.00 | 118.25 | 113.81 | 117.81 | 116.63 | 128,910 |
| 2025-03-18 | 115.67 | 116.38 | 112.82 | 113.67 | 112.53 | 3,030 |
| 2025-03-17 | 113.00 | 116.89 | 111.23 | 116.85 | 115.68 | 8,511 |
| 2025-03-14 | 110.70 | 113.70 | 110.18 | 113.00 | 111.87 | 2,052 |
| 2025-03-13 | 116.00 | 116.00 | 107.71 | 108.76 | 107.67 | 1,636 |
| 2025-03-12 | 113.02 | 117.42 | 113.02 | 116.00 | 114.84 | 7,872 |
| 2025-03-11 | 110.00 | 113.03 | 107.89 | 112.64 | 111.51 | 3,577 |
| 2025-03-10 | 112.00 | 112.00 | 105.46 | 107.66 | 106.58 | 8,018 |
| 2025-03-07 | 117.00 | 117.01 | 109.01 | 113.75 | 112.61 | 11,106 |
| 2025-03-06 | 119.01 | 121.58 | 116.34 | 116.41 | 115.25 | 2,270 |
| 2025-03-05 | 122.00 | 122.21 | 118.53 | 122.21 | 120.99 | 2,268 |
| 2025-03-04 | 127.58 | 127.97 | 120.57 | 124.98 | 123.73 | 2,115 |
| 2025-03-03 | 137.03 | 138.70 | 135.41 | 135.41 | 134.05 | 2,110 |
| 2025-02-28 | 132.99 | 133.61 | 131.49 | 132.43 | 131.10 | 1,469 |
| 2025-02-27 | 134.59 | 135.70 | 131.46 | 134.83 | 133.48 | 11,173 |
| 2025-02-26 | 130.49 | 134.56 | 130.13 | 132.19 | 130.87 | 1,281 |
| 2025-02-25 | 130.84 | 132.05 | 127.34 | 129.43 | 128.13 | 2,739 |
| 2025-02-24 | 132.20 | 134.99 | 128.04 | 131.95 | 130.63 | 6,225 |
| 2025-02-21 | 140.00 | 140.00 | 131.73 | 131.73 | 130.41 | 5,780 |
| 2025-02-20 | 138.31 | 138.64 | 132.67 | 133.77 | 132.43 | 2,916 |
| 2025-02-19 | 140.60 | 140.60 | 138.45 | 138.64 | 137.24 | 134,107 |
| 2025-02-18 | 140.38 | 142.06 | 140.38 | 140.66 | 139.25 | 1,784 |
| 2025-02-14 | 139.69 | 141.57 | 138.84 | 140.95 | 139.54 | 1,961 |
| 2025-02-13 | 139.64 | 141.42 | 137.96 | 138.92 | 137.35 | 2,476 |
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.