KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 118.98 | 119.54 | 118.36 | 118.73 | 117.24 | 2,057,000 |
| 2024-08-21 | 118.59 | 119.08 | 117.83 | 118.76 | 117.27 | 1,907,900 |
| 2024-08-20 | 120.20 | 120.36 | 118.00 | 118.65 | 117.16 | 1,867,800 |
| 2024-08-19 | 119.39 | 120.63 | 118.86 | 120.18 | 118.67 | 2,372,500 |
| 2024-08-16 | 120.21 | 120.55 | 118.73 | 119.08 | 117.59 | 2,462,800 |
| 2024-08-15 | 120.00 | 120.91 | 118.49 | 120.22 | 118.71 | 2,972,200 |
| 2024-08-14 | 116.00 | 118.79 | 115.89 | 118.38 | 116.90 | 3,052,300 |
| 2024-08-13 | 113.69 | 115.88 | 113.62 | 115.81 | 114.36 | 2,710,000 |
| 2024-08-12 | 114.00 | 114.39 | 112.19 | 112.69 | 111.28 | 2,613,400 |
| 2024-08-09 | 113.49 | 114.16 | 112.32 | 113.87 | 112.27 | 2,052,300 |
| 2024-08-08 | 110.55 | 113.47 | 109.48 | 112.78 | 111.19 | 3,773,900 |
| 2024-08-07 | 111.43 | 112.98 | 108.33 | 108.79 | 107.26 | 3,832,200 |
| 2024-08-06 | 107.50 | 111.76 | 107.22 | 109.60 | 108.06 | 5,872,900 |
| 2024-08-05 | 101.81 | 108.54 | 98.250 | 106.23 | 104.74 | 8,356,800 |
| 2024-08-02 | 116.84 | 116.85 | 108.43 | 108.62 | 107.09 | 7,437,600 |
| 2024-08-01 | 123.77 | 124.14 | 118.69 | 119.75 | 118.07 | 5,306,600 |
| 2024-07-31 | 125.96 | 128.79 | 123.01 | 123.45 | 121.71 | 6,604,100 |
| 2024-07-30 | 119.75 | 121.41 | 118.57 | 119.99 | 118.30 | 3,728,200 |
| 2024-07-29 | 119.38 | 119.38 | 116.93 | 118.60 | 116.93 | 4,037,900 |
| 2024-07-26 | 119.46 | 120.14 | 118.04 | 118.51 | 116.84 | 3,480,300 |
| 2024-07-25 | 115.85 | 118.99 | 113.59 | 116.71 | 115.07 | 4,108,700 |
| 2024-07-24 | 117.43 | 119.14 | 115.51 | 115.73 | 114.10 | 3,606,400 |
| 2024-07-23 | 117.65 | 119.86 | 117.30 | 117.96 | 116.30 | 3,173,300 |
| 2024-07-22 | 116.55 | 118.12 | 115.69 | 117.87 | 116.21 | 4,145,500 |
| 2024-07-19 | 115.29 | 116.84 | 114.12 | 115.15 | 113.53 | 2,826,500 |
| 2024-07-18 | 113.73 | 116.95 | 112.67 | 114.91 | 113.29 | 4,616,300 |
| 2024-07-17 | 115.31 | 116.06 | 112.84 | 113.78 | 112.18 | 3,954,900 |
| 2024-07-16 | 115.43 | 117.07 | 114.81 | 116.67 | 115.03 | 3,992,600 |
| 2024-07-15 | 112.20 | 115.00 | 112.20 | 114.96 | 113.34 | 3,618,100 |
| 2024-07-12 | 108.70 | 111.75 | 108.01 | 110.74 | 109.18 | 2,838,500 |
| 2024-07-11 | 110.00 | 110.65 | 108.57 | 108.85 | 107.32 | 4,103,200 |
| 2024-07-10 | 106.64 | 109.56 | 106.01 | 109.45 | 107.91 | 3,297,200 |
| 2024-07-09 | 105.20 | 106.61 | 104.10 | 105.58 | 104.10 | 2,796,600 |
| 2024-07-08 | 106.13 | 106.82 | 104.71 | 105.07 | 103.59 | 1,941,700 |
| 2024-07-05 | 105.66 | 106.12 | 104.08 | 106.08 | 104.59 | 2,250,400 |
| 2024-07-03 | 106.54 | 106.99 | 105.28 | 106.06 | 104.57 | 1,252,200 |
| 2024-07-02 | 104.20 | 105.97 | 103.63 | 105.93 | 104.44 | 3,318,700 |
| 2024-07-01 | 106.65 | 107.37 | 103.92 | 104.51 | 103.04 | 3,445,700 |
| 2024-06-28 | 106.10 | 107.88 | 105.05 | 105.24 | 103.76 | 17,507,500 |
| 2024-06-27 | 105.36 | 106.33 | 104.50 | 105.86 | 104.37 | 3,567,600 |
| 2024-06-26 | 106.88 | 107.35 | 105.50 | 105.78 | 104.29 | 4,425,800 |
| 2024-06-25 | 106.99 | 107.97 | 106.54 | 107.42 | 105.91 | 4,734,000 |
| 2024-06-24 | 108.52 | 110.30 | 107.47 | 107.47 | 105.96 | 9,103,800 |
| 2024-06-21 | 110.00 | 110.00 | 105.93 | 108.82 | 107.29 | 145,539,500 |
| 2024-06-20 | 110.31 | 111.53 | 109.19 | 110.05 | 108.50 | 7,441,200 |
| 2024-06-18 | 110.68 | 111.72 | 110.02 | 110.48 | 108.93 | 5,160,100 |
| 2024-06-17 | 110.12 | 111.00 | 108.25 | 110.17 | 108.62 | 5,211,400 |
| 2024-06-14 | 108.20 | 109.65 | 107.84 | 109.18 | 107.65 | 5,069,600 |
| 2024-06-13 | 111.32 | 111.68 | 109.19 | 109.36 | 107.82 | 6,530,500 |
| 2024-06-12 | 113.70 | 113.91 | 110.69 | 111.49 | 109.92 | 6,714,400 |
| 2024-06-11 | 108.45 | 110.47 | 107.36 | 110.21 | 108.66 | 8,319,700 |
| 2024-06-10 | 105.10 | 110.72 | 104.00 | 108.95 | 107.42 | 20,403,600 |
| 2024-06-07 | 97.820 | 99.990 | 96.430 | 97.990 | 96.613 | 4,983,200 |
| 2024-06-06 | 103.54 | 103.96 | 98.830 | 99.490 | 98.092 | 5,002,600 |
| 2024-06-05 | 102.05 | 103.63 | 100.36 | 103.40 | 101.95 | 2,825,700 |
| 2024-06-04 | 102.48 | 103.29 | 100.96 | 101.31 | 99.886 | 3,320,500 |
| 2024-06-03 | 104.15 | 104.21 | 100.71 | 103.17 | 101.72 | 3,807,100 |
| 2024-05-31 | 104.13 | 106.32 | 101.16 | 102.84 | 101.39 | 6,116,000 |
| 2024-05-30 | 103.22 | 104.49 | 103.22 | 103.83 | 102.37 | 1,770,500 |
| 2024-05-29 | 104.00 | 104.24 | 102.84 | 103.20 | 101.75 | 2,773,500 |
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.