KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 112.29 | 122.13 | 112.09 | 121.32 | 120.45 | 9,118,300 |
| 2025-11-06 | 118.96 | 120.45 | 117.58 | 119.31 | 118.45 | 6,348,400 |
| 2025-11-05 | 118.39 | 120.55 | 116.54 | 118.89 | 118.03 | 3,791,800 |
| 2025-11-04 | 116.61 | 120.30 | 116.44 | 118.29 | 117.44 | 4,296,700 |
| 2025-11-03 | 118.57 | 118.75 | 116.52 | 117.63 | 116.78 | 4,340,600 |
| 2025-10-31 | 116.95 | 118.90 | 115.05 | 118.33 | 117.48 | 4,866,300 |
| 2025-10-30 | 118.66 | 120.26 | 117.75 | 118.11 | 117.26 | 3,865,300 |
| 2025-10-29 | 119.73 | 120.78 | 117.93 | 118.55 | 117.70 | 5,211,300 |
| 2025-10-28 | 122.29 | 122.58 | 120.30 | 120.61 | 119.74 | 2,881,900 |
| 2025-10-27 | 122.96 | 124.17 | 121.77 | 122.26 | 121.38 | 3,058,900 |
| 2025-10-24 | 122.34 | 124.23 | 121.17 | 121.24 | 120.37 | 3,753,400 |
| 2025-10-23 | 123.62 | 123.96 | 119.74 | 120.96 | 120.09 | 4,691,800 |
← NewerPage 5 of 5 · 252 trading days
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.