KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 100.10 | 101.80 | 97.540 | 98.930 | 97.372 | 5,458,600 |
| 2024-02-29 | 96.530 | 98.540 | 96.110 | 98.260 | 96.713 | 6,604,700 |
| 2024-02-28 | 95.870 | 96.200 | 95.180 | 95.850 | 94.341 | 2,616,400 |
| 2024-02-27 | 95.970 | 96.610 | 95.420 | 96.020 | 94.508 | 3,406,600 |
| 2024-02-26 | 96.810 | 96.950 | 95.460 | 95.800 | 94.292 | 2,048,800 |
| 2024-02-23 | 96.400 | 97.460 | 95.260 | 95.800 | 94.292 | 2,373,800 |
| 2024-02-22 | 95.540 | 97.110 | 95.320 | 95.770 | 94.262 | 3,943,800 |
| 2024-02-21 | 92.440 | 93.680 | 92.150 | 93.660 | 92.185 | 3,569,800 |
| 2024-02-20 | 94.830 | 94.890 | 93.100 | 93.140 | 91.674 | 4,874,500 |
| 2024-02-16 | 96.220 | 96.460 | 95.360 | 95.660 | 94.154 | 3,478,000 |
| 2024-02-15 | 95.870 | 96.920 | 95.470 | 96.220 | 94.705 | 5,921,900 |
| 2024-02-14 | 97.370 | 97.790 | 95.880 | 95.950 | 94.277 | 7,349,300 |
| 2024-02-13 | 94.830 | 96.980 | 94.200 | 95.880 | 94.208 | 4,600,600 |
| 2024-02-12 | 97.320 | 98.630 | 96.350 | 97.620 | 95.918 | 3,042,700 |
| 2024-02-09 | 96.930 | 97.270 | 96.100 | 97.030 | 95.338 | 5,026,000 |
| 2024-02-08 | 95.510 | 97.940 | 94.920 | 96.550 | 94.866 | 6,753,600 |
| 2024-02-07 | 94.090 | 95.470 | 93.280 | 94.730 | 93.078 | 5,437,100 |
| 2024-02-06 | 92.080 | 93.690 | 90.400 | 93.580 | 91.948 | 7,651,700 |
| 2024-02-05 | 88.680 | 88.870 | 87.280 | 88.450 | 86.908 | 4,246,700 |
| 2024-02-02 | 87.790 | 89.840 | 87.620 | 89.520 | 87.959 | 2,798,700 |
| 2024-02-01 | 87.030 | 88.280 | 85.190 | 88.150 | 86.613 | 3,807,600 |
| 2024-01-31 | 87.870 | 88.510 | 86.550 | 86.580 | 85.070 | 4,442,600 |
| 2024-01-30 | 86.540 | 88.170 | 86.330 | 87.770 | 86.240 | 3,921,800 |
| 2024-01-29 | 86.890 | 87.420 | 86.100 | 87.160 | 85.640 | 2,614,300 |
| 2024-01-26 | 85.170 | 86.790 | 84.680 | 86.750 | 85.237 | 4,084,900 |
| 2024-01-25 | 84.000 | 85.380 | 83.370 | 85.350 | 83.862 | 3,838,200 |
| 2024-01-24 | 84.660 | 84.660 | 83.010 | 83.340 | 81.887 | 3,310,800 |
| 2024-01-23 | 84.200 | 84.470 | 83.540 | 83.990 | 82.526 | 2,083,400 |
| 2024-01-22 | 85.000 | 85.330 | 84.120 | 84.260 | 82.791 | 2,247,400 |
| 2024-01-19 | 81.910 | 84.340 | 81.140 | 84.190 | 82.722 | 3,990,300 |
| 2024-01-18 | 82.010 | 82.380 | 80.890 | 81.560 | 80.138 | 1,519,900 |
| 2024-01-17 | 80.540 | 81.690 | 80.480 | 81.200 | 79.784 | 1,692,300 |
| 2024-01-16 | 80.950 | 81.750 | 80.200 | 81.550 | 80.128 | 2,334,300 |
| 2024-01-12 | 82.440 | 82.850 | 81.500 | 81.790 | 80.364 | 1,991,800 |
| 2024-01-11 | 82.680 | 82.850 | 81.160 | 81.870 | 80.442 | 3,192,400 |
| 2024-01-10 | 81.170 | 82.780 | 80.640 | 82.420 | 80.983 | 3,451,900 |
| 2024-01-09 | 81.350 | 81.690 | 80.680 | 81.400 | 79.981 | 2,075,700 |
| 2024-01-08 | 81.850 | 82.210 | 81.020 | 82.120 | 80.688 | 2,299,200 |
| 2024-01-05 | 79.530 | 81.540 | 79.530 | 81.270 | 79.853 | 2,314,400 |
| 2024-01-04 | 80.000 | 80.800 | 79.880 | 79.960 | 78.566 | 1,666,400 |
| 2024-01-03 | 80.230 | 80.620 | 78.950 | 79.890 | 78.497 | 3,172,000 |
| 2024-01-02 | 82.000 | 82.390 | 80.220 | 81.310 | 79.892 | 3,273,200 |
| 2023-12-29 | 83.730 | 83.730 | 82.660 | 82.850 | 81.405 | 1,699,700 |
| 2023-12-28 | 82.970 | 83.720 | 82.970 | 83.580 | 82.123 | 974,100 |
| 2023-12-27 | 82.500 | 83.740 | 82.050 | 83.340 | 81.887 | 1,353,400 |
| 2023-12-26 | 81.500 | 82.500 | 81.160 | 82.180 | 80.747 | 2,245,200 |
| 2023-12-22 | 81.620 | 82.440 | 81.120 | 81.920 | 80.492 | 4,140,300 |
| 2023-12-21 | 82.850 | 82.970 | 80.010 | 81.850 | 80.423 | 5,426,700 |
| 2023-12-20 | 84.260 | 84.740 | 82.010 | 82.030 | 80.600 | 4,570,900 |
| 2023-12-19 | 84.500 | 85.660 | 84.180 | 84.690 | 83.213 | 3,374,700 |
| 2023-12-18 | 83.850 | 85.210 | 83.780 | 84.470 | 82.997 | 5,461,000 |
| 2023-12-15 | 83.010 | 84.180 | 82.410 | 83.810 | 82.349 | 8,285,100 |
| 2023-12-14 | 80.570 | 83.420 | 80.460 | 83.010 | 81.563 | 6,023,500 |
| 2023-12-13 | 77.140 | 80.100 | 77.020 | 79.580 | 78.192 | 4,566,900 |
| 2023-12-12 | 77.240 | 77.960 | 76.870 | 77.540 | 76.188 | 2,368,400 |
| 2023-12-11 | 76.610 | 77.690 | 76.600 | 77.230 | 75.883 | 2,069,200 |
| 2023-12-08 | 75.160 | 77.010 | 75.160 | 76.950 | 75.608 | 3,281,000 |
| 2023-12-07 | 74.860 | 75.780 | 74.850 | 75.490 | 74.174 | 1,837,200 |
| 2023-12-06 | 76.050 | 76.100 | 74.690 | 74.730 | 73.427 | 3,098,500 |
| 2023-12-05 | 74.860 | 75.860 | 74.470 | 75.440 | 74.125 | 2,901,700 |
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.