KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 143.09 | 143.09 | 138.48 | 139.76 | 138.18 | 3,160 |
| 2025-02-11 | 146.25 | 146.87 | 141.98 | 141.98 | 140.38 | 2,692 |
| 2025-02-10 | 150.15 | 150.95 | 146.71 | 149.24 | 147.55 | 2,022 |
| 2025-02-07 | 152.19 | 152.59 | 150.00 | 150.28 | 148.58 | 1,519 |
| 2025-02-06 | 153.02 | 155.55 | 149.22 | 150.51 | 148.81 | 10,401 |
| 2025-02-05 | 150.35 | 152.81 | 146.68 | 151.91 | 150.20 | 3,582 |
| 2025-02-04 | 167.00 | 167.00 | 149.21 | 150.84 | 149.13 | 10,834 |
| 2025-02-03 | 169.97 | 169.97 | 157.00 | 164.17 | 162.31 | 2,264 |
| 2025-01-31 | 167.50 | 170.39 | 167.21 | 167.40 | 165.51 | 1,274 |
| 2025-01-30 | 167.71 | 168.73 | 165.48 | 167.56 | 165.66 | 3,675 |
| 2025-01-29 | 167.54 | 170.06 | 166.32 | 166.40 | 164.52 | 1,781 |
| 2025-01-28 | 161.67 | 166.33 | 160.48 | 165.95 | 164.08 | 1,264 |
| 2025-01-27 | 163.00 | 163.00 | 157.37 | 159.10 | 157.30 | 3,170 |
| 2025-01-24 | 167.00 | 168.57 | 164.60 | 164.60 | 162.74 | 2,109 |
| 2025-01-23 | 161.17 | 165.28 | 160.84 | 164.75 | 162.89 | 2,671 |
| 2025-01-22 | 163.86 | 163.86 | 158.99 | 161.25 | 159.43 | 5,027 |
| 2025-01-21 | 158.87 | 160.76 | 157.94 | 160.76 | 158.95 | 2,285 |
| 2025-01-17 | 153.51 | 157.92 | 153.51 | 157.70 | 155.92 | 5,092 |
| 2025-01-16 | 152.24 | 153.85 | 150.91 | 153.61 | 151.88 | 1,855 |
| 2025-01-15 | 143.46 | 151.60 | 143.46 | 149.78 | 148.09 | 1,273 |
| 2025-01-14 | 142.82 | 144.20 | 142.38 | 143.92 | 142.30 | 1,146 |
| 2025-01-13 | 139.39 | 141.78 | 138.80 | 140.58 | 138.99 | 1,570 |
| 2025-01-10 | 145.66 | 147.00 | 140.30 | 141.73 | 140.13 | 2,512 |
| 2025-01-08 | 146.34 | 148.17 | 145.84 | 147.85 | 146.19 | 2,460 |
| 2025-01-07 | 150.77 | 151.61 | 143.91 | 146.90 | 145.24 | 2,847 |
| 2025-01-06 | 152.77 | 155.83 | 151.80 | 151.80 | 150.09 | 1,526 |
| 2025-01-03 | 150.75 | 151.97 | 149.74 | 151.97 | 150.26 | 910 |
| 2025-01-02 | 149.49 | 150.27 | 147.28 | 147.28 | 145.62 | 2,179 |
| 2024-12-31 | 149.10 | 149.10 | 147.80 | 148.42 | 146.74 | 385 |
| 2024-12-30 | 149.16 | 149.57 | 146.34 | 149.57 | 147.88 | 1,189 |
| 2024-12-27 | 150.25 | 151.81 | 148.88 | 149.73 | 148.04 | 814 |
| 2024-12-24 | 149.92 | 152.58 | 149.19 | 152.58 | 150.86 | 823 |
| 2024-12-23 | 147.55 | 149.49 | 145.60 | 149.49 | 147.80 | 1,366 |
| 2024-12-20 | 142.17 | 148.48 | 140.44 | 148.11 | 146.44 | 5,891 |
| 2024-12-19 | 147.03 | 147.64 | 143.83 | 144.45 | 142.82 | 11,765 |
| 2024-12-18 | 152.00 | 152.20 | 149.34 | 149.34 | 147.65 | 2,175 |
| 2024-12-17 | 155.72 | 155.72 | 149.75 | 150.80 | 149.10 | 4,159 |
| 2024-12-16 | 153.91 | 156.50 | 153.91 | 155.92 | 154.16 | 1,244 |
| 2024-12-13 | 157.48 | 157.88 | 154.75 | 154.98 | 153.23 | 1,718 |
| 2024-12-12 | 157.20 | 157.88 | 155.67 | 156.66 | 154.89 | 1,851 |
| 2024-12-11 | 154.66 | 157.12 | 153.67 | 156.81 | 155.04 | 6,350 |
| 2024-12-10 | 151.99 | 153.50 | 151.07 | 152.69 | 150.97 | 2,262 |
| 2024-12-09 | 158.94 | 159.12 | 152.12 | 152.69 | 150.97 | 3,640 |
| 2024-12-06 | 158.28 | 158.61 | 157.01 | 158.24 | 156.45 | 2,024 |
| 2024-12-05 | 158.24 | 161.40 | 155.82 | 158.51 | 156.72 | 1,691 |
| 2024-12-04 | 158.22 | 158.85 | 155.97 | 156.60 | 154.83 | 1,394 |
| 2024-12-03 | 160.14 | 160.60 | 157.23 | 158.16 | 156.38 | 1,609 |
| 2024-12-02 | 167.95 | 167.95 | 159.55 | 160.02 | 158.21 | 8,938 |
| 2024-11-29 | 161.84 | 163.65 | 161.78 | 162.87 | 161.03 | 16,899 |
| 2024-11-27 | 161.76 | 162.61 | 160.39 | 160.50 | 158.69 | 1,950 |
| 2024-11-26 | 159.14 | 160.59 | 158.45 | 160.05 | 158.24 | 2,142 |
| 2024-11-25 | 159.66 | 160.99 | 158.03 | 158.87 | 157.08 | 1,608 |
| 2024-11-22 | 158.00 | 159.57 | 157.18 | 158.90 | 157.10 | 1,989 |
| 2024-11-21 | 152.71 | 157.56 | 152.18 | 156.88 | 155.11 | 18,809 |
| 2024-11-20 | 153.42 | 154.29 | 150.72 | 151.82 | 150.11 | 2,716 |
| 2024-11-19 | 154.86 | 155.00 | 151.09 | 152.76 | 151.04 | 5,600 |
| 2024-11-18 | 150.01 | 152.35 | 147.56 | 151.17 | 149.47 | 27,887 |
| 2024-11-15 | 150.20 | 151.31 | 148.15 | 148.15 | 146.48 | 6,135 |
| 2024-11-14 | 152.31 | 153.14 | 150.93 | 151.52 | 149.81 | 1,522 |
| 2024-11-13 | 153.00 | 153.90 | 152.01 | 152.24 | 150.52 | 321,649 |
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.