KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 106.43 | 107.24 | 104.73 | 105.44 | 103.96 | 3,379,300 |
| 2024-05-24 | 104.68 | 108.00 | 104.57 | 106.43 | 104.93 | 2,940,100 |
| 2024-05-23 | 107.21 | 107.23 | 103.61 | 103.98 | 102.52 | 4,143,200 |
| 2024-05-22 | 107.11 | 107.92 | 105.16 | 105.77 | 104.28 | 3,003,200 |
| 2024-05-21 | 104.43 | 106.71 | 104.22 | 106.49 | 104.99 | 3,393,300 |
| 2024-05-20 | 104.43 | 105.43 | 103.93 | 104.88 | 103.41 | 2,377,200 |
| 2024-05-17 | 104.90 | 105.01 | 103.89 | 104.64 | 103.17 | 1,865,500 |
| 2024-05-16 | 107.00 | 107.29 | 104.12 | 104.15 | 102.69 | 4,932,900 |
| 2024-05-15 | 103.00 | 107.94 | 102.54 | 107.67 | 106.16 | 4,534,100 |
| 2024-05-14 | 100.00 | 102.44 | 100.00 | 102.44 | 101.00 | 4,082,600 |
| 2024-05-13 | 104.23 | 104.40 | 100.07 | 100.24 | 98.831 | 4,755,800 |
| 2024-05-10 | 102.87 | 103.28 | 102.05 | 103.13 | 101.68 | 4,234,900 |
| 2024-05-09 | 99.650 | 102.32 | 99.600 | 102.22 | 100.61 | 4,506,900 |
| 2024-05-08 | 98.640 | 99.980 | 97.580 | 99.670 | 98.101 | 2,251,700 |
| 2024-05-07 | 98.220 | 99.810 | 97.170 | 99.540 | 97.973 | 4,596,600 |
| 2024-05-06 | 95.850 | 98.330 | 94.650 | 98.250 | 96.703 | 3,224,900 |
| 2024-05-03 | 99.590 | 100.17 | 94.920 | 95.010 | 93.514 | 5,831,700 |
| 2024-05-02 | 94.790 | 97.200 | 93.940 | 97.130 | 95.601 | 6,504,100 |
| 2024-05-01 | 95.800 | 97.570 | 94.030 | 95.120 | 93.622 | 5,697,800 |
| 2024-04-30 | 93.880 | 95.210 | 92.980 | 93.070 | 91.605 | 3,465,000 |
| 2024-04-29 | 95.600 | 96.110 | 94.290 | 95.280 | 93.780 | 3,229,200 |
| 2024-04-26 | 95.820 | 96.860 | 94.720 | 95.540 | 94.036 | 1,965,900 |
| 2024-04-25 | 93.740 | 96.220 | 93.610 | 94.870 | 93.376 | 4,945,000 |
| 2024-04-24 | 98.420 | 98.550 | 95.980 | 96.770 | 95.246 | 3,639,200 |
| 2024-04-23 | 95.000 | 98.190 | 94.370 | 97.970 | 96.428 | 3,025,700 |
| 2024-04-22 | 94.090 | 95.220 | 92.750 | 94.470 | 92.983 | 3,079,800 |
| 2024-04-19 | 93.710 | 94.240 | 91.920 | 92.620 | 91.162 | 4,472,800 |
| 2024-04-18 | 94.960 | 95.880 | 93.120 | 93.350 | 91.880 | 4,645,200 |
| 2024-04-17 | 97.200 | 97.390 | 94.050 | 94.630 | 93.140 | 2,352,300 |
| 2024-04-16 | 95.820 | 97.090 | 94.100 | 96.290 | 94.774 | 4,909,400 |
| 2024-04-15 | 98.810 | 99.220 | 95.110 | 95.840 | 94.331 | 3,351,100 |
| 2024-04-12 | 99.090 | 99.830 | 96.890 | 97.290 | 95.758 | 2,829,700 |
| 2024-04-11 | 98.990 | 102.76 | 98.960 | 100.45 | 98.869 | 5,795,900 |
| 2024-04-10 | 97.140 | 101.23 | 97.020 | 99.010 | 97.451 | 3,808,300 |
| 2024-04-09 | 102.00 | 102.60 | 98.980 | 100.27 | 98.691 | 1,922,400 |
| 2024-04-08 | 101.00 | 102.12 | 100.77 | 101.65 | 100.05 | 2,078,300 |
| 2024-04-05 | 98.930 | 101.47 | 98.460 | 100.93 | 99.341 | 2,663,000 |
| 2024-04-04 | 100.20 | 101.29 | 97.800 | 98.170 | 96.624 | 2,156,700 |
| 2024-04-03 | 97.940 | 100.29 | 97.940 | 99.550 | 97.983 | 2,130,000 |
| 2024-04-02 | 98.870 | 98.870 | 96.610 | 97.900 | 96.359 | 2,262,000 |
| 2024-04-01 | 100.24 | 100.97 | 99.570 | 100.00 | 98.426 | 2,316,800 |
| 2024-03-28 | 100.60 | 101.47 | 99.740 | 100.58 | 98.996 | 3,235,200 |
| 2024-03-27 | 101.94 | 102.44 | 100.09 | 100.51 | 98.928 | 3,257,500 |
| 2024-03-26 | 101.53 | 101.91 | 100.85 | 101.05 | 99.459 | 2,330,000 |
| 2024-03-25 | 100.76 | 101.77 | 100.76 | 100.85 | 99.262 | 1,937,900 |
| 2024-03-22 | 101.66 | 101.66 | 100.26 | 100.76 | 99.174 | 2,588,900 |
| 2024-03-21 | 99.320 | 103.48 | 99.320 | 101.64 | 100.04 | 4,760,200 |
| 2024-03-20 | 95.910 | 98.700 | 95.480 | 98.600 | 97.048 | 2,837,000 |
| 2024-03-19 | 95.140 | 96.560 | 94.660 | 95.760 | 94.252 | 2,027,700 |
| 2024-03-18 | 97.330 | 97.500 | 94.880 | 95.150 | 93.652 | 3,950,300 |
| 2024-03-15 | 95.900 | 97.650 | 95.900 | 96.700 | 95.178 | 2,904,400 |
| 2024-03-14 | 98.600 | 98.750 | 95.930 | 96.840 | 95.315 | 1,958,100 |
| 2024-03-13 | 99.000 | 100.39 | 97.720 | 97.960 | 96.418 | 3,886,200 |
| 2024-03-12 | 98.000 | 99.410 | 97.530 | 99.180 | 97.619 | 1,804,100 |
| 2024-03-11 | 98.270 | 98.520 | 97.020 | 97.390 | 95.857 | 3,479,700 |
| 2024-03-08 | 98.420 | 99.670 | 98.000 | 98.650 | 97.097 | 3,107,900 |
| 2024-03-07 | 96.890 | 98.510 | 96.890 | 97.980 | 96.437 | 2,598,300 |
| 2024-03-06 | 97.510 | 98.410 | 96.590 | 97.000 | 95.473 | 3,419,800 |
| 2024-03-05 | 98.000 | 98.240 | 96.300 | 96.610 | 95.089 | 3,222,600 |
| 2024-03-04 | 95.960 | 99.480 | 95.470 | 98.620 | 97.067 | 7,643,700 |
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.