KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.060 | 89.570 | 86.030 | 86.210 | 86.210 | 7,457,200 |
| 2026-10-15 | 86.250 | 88.030 | 84.570 | 87.630 | 87.630 | 7,851,100 |
| 2026-10-14 | 86.000 | 86.840 | 84.230 | 85.600 | 85.600 | 12,064,600 |
| 2026-10-13 | 91.720 | 92.290 | 87.150 | 87.160 | 87.160 | 9,216,700 |
| 2026-10-12 | 90.620 | 92.140 | 90.460 | 91.510 | 91.510 | 5,805,600 |
| 2026-10-09 | 90.430 | 92.610 | 89.480 | 90.950 | 90.950 | 4,347,000 |
| 2026-10-08 | 88.010 | 89.620 | 88.010 | 89.560 | 89.560 | 6,522,800 |
| 2026-10-07 | 89.530 | 90.250 | 88.320 | 89.670 | 89.670 | 4,651,800 |
| 2026-10-06 | 90.200 | 91.630 | 89.780 | 90.670 | 90.670 | 4,795,700 |
| 2026-10-05 | 90.000 | 90.550 | 88.550 | 89.960 | 89.960 | 4,914,800 |
| 2026-10-02 | 91.710 | 93.350 | 90.250 | 90.290 | 90.290 | 4,748,400 |
| 2026-10-01 | 92.080 | 93.100 | 89.190 | 91.240 | 91.240 | 6,516,600 |
| 2026-09-30 | 93.110 | 93.270 | 91.180 | 91.300 | 91.300 | 5,009,400 |
| 2026-09-29 | 93.780 | 94.100 | 92.150 | 93.180 | 93.180 | 3,672,100 |
| 2026-09-28 | 95.340 | 95.680 | 92.700 | 93.240 | 93.240 | 6,004,900 |
| 2026-09-25 | 96.050 | 97.390 | 95.500 | 96.670 | 96.670 | 3,280,600 |
| 2026-09-24 | 96.850 | 97.590 | 93.960 | 95.640 | 95.640 | 3,547,700 |
| 2026-09-23 | 97.460 | 98.370 | 96.510 | 97.210 | 97.210 | 4,130,300 |
| 2026-09-22 | 101.77 | 102.23 | 98.340 | 98.440 | 98.440 | 3,465,900 |
| 2026-09-21 | 100.29 | 101.10 | 98.850 | 100.83 | 100.83 | 2,894,800 |
| 2026-09-18 | 97.510 | 99.240 | 96.850 | 98.810 | 98.810 | 5,148,800 |
| 2026-09-17 | 98.610 | 100.02 | 98.150 | 98.190 | 98.190 | 3,175,600 |
| 2026-09-16 | 100.21 | 100.30 | 95.110 | 96.840 | 96.840 | 4,047,000 |
| 2026-09-15 | 101.76 | 102.79 | 99.710 | 100.00 | 100.00 | 3,755,100 |
| 2026-09-14 | 100.48 | 102.32 | 100.38 | 102.27 | 102.27 | 3,269,900 |
| 2026-09-11 | 103.00 | 103.64 | 100.85 | 101.08 | 101.08 | 2,635,200 |
| 2026-09-10 | 103.00 | 103.82 | 99.780 | 100.87 | 100.87 | 4,246,100 |
| 2026-09-09 | 105.49 | 105.93 | 102.88 | 104.09 | 104.09 | 4,408,000 |
| 2026-09-08 | 106.55 | 108.27 | 105.46 | 105.73 | 105.73 | 3,453,700 |
| 2026-09-04 | 108.37 | 109.38 | 106.77 | 107.73 | 107.73 | 3,724,700 |
| 2026-09-03 | 107.17 | 110.89 | 106.81 | 109.76 | 109.76 | 4,189,800 |
| 2026-09-02 | 106.22 | 109.08 | 105.50 | 106.43 | 106.43 | 4,368,500 |
| 2026-09-01 | 108.06 | 109.37 | 105.75 | 106.41 | 106.41 | 4,089,600 |
| 2026-08-31 | 109.25 | 111.00 | 108.40 | 109.72 | 109.72 | 3,879,400 |
| 2026-08-28 | 109.82 | 111.64 | 108.62 | 108.68 | 108.68 | 2,424,200 |
| 2026-08-27 | 108.91 | 111.12 | 108.37 | 109.32 | 109.32 | 2,588,900 |
| 2026-08-26 | 107.45 | 108.99 | 106.88 | 108.50 | 108.50 | 2,301,400 |
| 2026-08-25 | 107.45 | 108.02 | 105.92 | 107.58 | 107.58 | 2,023,000 |
| 2026-08-24 | 108.25 | 109.36 | 107.08 | 107.32 | 107.32 | 2,941,900 |
| 2026-08-21 | 110.11 | 110.11 | 107.67 | 108.48 | 108.48 | 2,680,400 |
| 2026-08-20 | 109.82 | 109.96 | 106.91 | 107.02 | 107.02 | 3,708,300 |
| 2026-08-19 | 108.55 | 113.00 | 108.10 | 110.46 | 110.46 | 4,756,700 |
| 2026-08-18 | 108.40 | 109.38 | 106.53 | 107.19 | 107.19 | 4,016,200 |
| 2026-08-17 | 112.90 | 113.63 | 107.50 | 108.83 | 108.83 | 7,075,200 |
| 2026-08-14 | 115.50 | 116.17 | 113.40 | 114.01 | 114.01 | 5,838,500 |
| 2026-08-13 | 111.65 | 116.57 | 111.36 | 115.30 | 115.30 | 7,227,100 |
| 2026-08-12 | 112.00 | 114.57 | 109.10 | 110.90 | 110.90 | 6,728,500 |
| 2026-08-11 | 104.01 | 111.34 | 103.66 | 110.97 | 110.97 | 8,319,600 |
| 2026-08-10 | 101.81 | 104.26 | 101.15 | 103.83 | 103.83 | 6,466,900 |
| 2026-08-07 | 103.27 | 104.92 | 102.28 | 102.81 | 102.62 | 7,048,600 |
| 2026-08-06 | 106.02 | 106.29 | 102.34 | 103.35 | 103.15 | 3,421,000 |
| 2026-08-05 | 108.99 | 109.62 | 104.02 | 105.65 | 105.45 | 3,995,700 |
| 2026-08-04 | 105.40 | 108.36 | 104.35 | 108.21 | 108.00 | 5,337,500 |
| 2026-08-03 | 102.95 | 107.30 | 102.60 | 106.56 | 106.36 | 5,799,500 |
| 2026-07-31 | 99.470 | 101.72 | 99.130 | 101.43 | 101.24 | 6,282,800 |
| 2026-07-30 | 100.64 | 101.51 | 95.660 | 100.98 | 100.79 | 4,884,300 |
| 2026-07-29 | 100.17 | 101.94 | 98.970 | 99.280 | 99.092 | 4,328,500 |
| 2026-07-28 | 101.37 | 102.95 | 100.57 | 102.66 | 102.47 | 3,401,700 |
| 2026-07-27 | 100.00 | 102.44 | 100.00 | 101.63 | 101.44 | 3,692,100 |
| 2026-07-24 | 96.030 | 99.490 | 95.770 | 99.360 | 99.172 | 3,867,000 |
Page 1 of 77 · 4,605 trading daysOlder →
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.