KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 155.25 | 155.77 | 152.38 | 153.34 | 151.61 | 3,211 |
| 2024-11-11 | 154.20 | 156.31 | 153.92 | 155.28 | 153.53 | 4,453 |
| 2024-11-08 | 150.60 | 152.53 | 150.60 | 152.13 | 150.41 | 5,317 |
| 2024-11-07 | 152.21 | 154.80 | 149.12 | 150.01 | 148.32 | 6,798 |
| 2024-11-06 | 143.99 | 152.88 | 143.99 | 152.44 | 150.71 | 7,330 |
| 2024-11-05 | 137.62 | 139.35 | 137.01 | 138.24 | 136.68 | 25,811 |
| 2024-11-04 | 138.04 | 138.45 | 135.84 | 136.76 | 135.22 | 1,513 |
| 2024-11-01 | 138.62 | 140.64 | 138.03 | 138.31 | 136.58 | 3,192 |
| 2024-10-31 | 138.70 | 140.43 | 137.47 | 138.19 | 136.46 | 1,604 |
| 2024-10-30 | 140.05 | 141.76 | 140.05 | 140.93 | 139.16 | 2,019 |
| 2024-10-29 | 140.19 | 140.19 | 138.71 | 139.71 | 137.96 | 3,568 |
| 2024-10-28 | 141.00 | 142.07 | 140.32 | 140.59 | 138.83 | 6,309 |
| 2024-10-25 | 144.45 | 144.60 | 139.06 | 139.13 | 137.38 | 3,240 |
| 2024-10-24 | 143.66 | 147.08 | 138.55 | 143.49 | 141.69 | 14,005 |
| 2024-10-23 | 139.91 | 141.15 | 138.31 | 138.31 | 136.58 | 14,048 |
| 2024-10-22 | 139.62 | 140.80 | 139.00 | 140.80 | 139.03 | 2,402 |
| 2024-10-21 | 140.52 | 141.65 | 139.84 | 140.48 | 138.72 | 2,389 |
| 2024-10-18 | 137.98 | 140.08 | 137.45 | 139.59 | 137.84 | 1,202 |
| 2024-10-17 | 137.59 | 139.51 | 136.77 | 138.59 | 136.85 | 4,518 |
| 2024-10-16 | 136.73 | 137.69 | 135.20 | 135.74 | 134.04 | 5,131 |
| 2024-10-15 | 137.78 | 137.88 | 135.33 | 137.06 | 135.34 | 1,558 |
| 2024-10-14 | 136.49 | 137.69 | 135.22 | 136.15 | 134.44 | 1,257 |
| 2024-10-11 | 134.65 | 135.74 | 134.01 | 135.54 | 133.84 | 1,110 |
| 2024-10-10 | 134.19 | 135.22 | 133.78 | 134.55 | 132.86 | 2,955 |
| 2024-10-09 | 132.04 | 134.57 | 131.51 | 133.90 | 132.22 | 3,903 |
| 2024-10-08 | 131.64 | 132.33 | 130.81 | 131.36 | 129.71 | 1,991 |
| 2024-10-07 | 133.50 | 135.22 | 130.83 | 130.83 | 129.19 | 1,903 |
| 2024-10-04 | 132.87 | 133.50 | 131.98 | 132.35 | 130.69 | 3,291 |
| 2024-10-03 | 131.60 | 132.14 | 129.63 | 130.35 | 128.72 | 1,839 |
| 2024-10-02 | 130.81 | 132.78 | 129.98 | 132.54 | 130.88 | 2,391 |
| 2024-10-01 | 130.58 | 130.58 | 128.82 | 129.66 | 128.04 | 1,562 |
| 2024-09-30 | 131.50 | 131.50 | 129.24 | 129.24 | 127.62 | 1,468 |
| 2024-09-27 | 131.73 | 132.76 | 129.73 | 132.28 | 130.62 | 665 |
| 2024-09-26 | 132.97 | 133.37 | 131.21 | 131.81 | 130.16 | 597 |
| 2024-09-25 | 132.48 | 132.81 | 131.61 | 131.88 | 130.23 | 5,482 |
| 2024-09-24 | 133.02 | 133.02 | 131.24 | 132.16 | 130.50 | 1,177 |
| 2024-09-23 | 134.12 | 134.82 | 131.64 | 132.81 | 131.15 | 1,380 |
| 2024-09-20 | 132.03 | 133.07 | 131.85 | 132.46 | 130.80 | 11,750 |
| 2024-09-19 | 132.16 | 133.79 | 130.94 | 132.93 | 131.27 | 1,972 |
| 2024-09-18 | 128.96 | 130.14 | 126.00 | 128.71 | 127.10 | 1,261 |
| 2024-09-17 | 127.51 | 128.71 | 126.50 | 128.24 | 126.63 | 1,733 |
| 2024-09-16 | 124.00 | 126.39 | 123.72 | 126.33 | 124.75 | 1,493 |
| 2024-09-13 | 121.17 | 123.32 | 120.94 | 123.22 | 121.68 | 1,534 |
| 2024-09-12 | 118.22 | 120.86 | 116.59 | 120.69 | 119.18 | 2,062 |
| 2024-09-11 | 117.59 | 117.59 | 114.44 | 117.24 | 115.77 | 1,614 |
| 2024-09-10 | 119.02 | 119.09 | 115.26 | 116.64 | 115.18 | 2,075 |
| 2024-09-09 | 117.00 | 119.86 | 117.00 | 119.04 | 117.55 | 2,656 |
| 2024-09-06 | 118.63 | 119.21 | 115.49 | 115.94 | 114.49 | 2,817 |
| 2024-09-05 | 117.43 | 119.76 | 117.35 | 118.28 | 116.80 | 3,146 |
| 2024-09-04 | 118.14 | 119.28 | 116.90 | 118.04 | 116.56 | 2,833 |
| 2024-09-03 | 124.09 | 124.09 | 118.54 | 118.98 | 117.48 | 3,176 |
| 2024-08-30 | 122.17 | 123.80 | 122.00 | 122.24 | 120.71 | 5,887 |
| 2024-08-29 | 121.63 | 123.18 | 121.17 | 123.18 | 121.63 | 3,176 |
| 2024-08-28 | 122.23 | 123.32 | 121.31 | 121.31 | 119.79 | 748 |
| 2024-08-27 | 122.04 | 123.06 | 121.50 | 122.95 | 121.41 | 1,073 |
| 2024-08-23 | 118.73 | 122.29 | 118.73 | 121.27 | 119.75 | 205,260 |
| 2024-08-22 | 119.03 | 119.51 | 118.68 | 118.68 | 117.19 | 409 |
| 2024-08-21 | 118.89 | 119.06 | 117.90 | 118.76 | 117.27 | 556 |
| 2024-08-20 | 119.69 | 120.38 | 118.17 | 118.62 | 117.13 | 830 |
| 2024-08-19 | 119.90 | 120.59 | 118.98 | 119.39 | 117.89 | 2,105 |
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.