KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 95.980 | 97.500 | 94.130 | 95.970 | 95.788 | 2,304,200 |
| 2026-07-22 | 96.340 | 97.470 | 94.830 | 95.530 | 95.349 | 2,564,600 |
| 2026-07-21 | 97.000 | 98.070 | 96.500 | 97.110 | 96.926 | 2,864,000 |
| 2026-07-20 | 101.13 | 101.48 | 96.430 | 96.970 | 96.786 | 3,398,000 |
| 2026-07-17 | 101.25 | 104.17 | 100.40 | 100.94 | 100.75 | 3,576,700 |
| 2026-07-16 | 100.95 | 102.85 | 99.730 | 102.75 | 102.56 | 6,358,000 |
| 2026-07-15 | 98.800 | 102.70 | 97.870 | 100.95 | 100.76 | 5,929,200 |
| 2026-07-14 | 96.570 | 98.380 | 96.050 | 97.210 | 97.026 | 2,524,200 |
| 2026-07-13 | 97.020 | 97.780 | 95.780 | 96.910 | 96.726 | 2,971,400 |
| 2026-07-10 | 98.000 | 99.220 | 96.900 | 96.940 | 96.756 | 2,839,200 |
| 2026-07-09 | 93.540 | 96.410 | 92.890 | 96.270 | 96.087 | 3,068,000 |
| 2026-07-08 | 94.090 | 94.160 | 91.370 | 93.300 | 93.123 | 2,772,100 |
| 2026-07-07 | 96.420 | 96.900 | 94.780 | 95.140 | 94.960 | 3,496,800 |
| 2026-07-06 | 94.640 | 96.990 | 94.150 | 95.970 | 95.788 | 3,860,800 |
| 2026-07-02 | 94.850 | 96.270 | 92.750 | 93.840 | 93.662 | 3,912,100 |
| 2026-07-01 | 93.100 | 94.290 | 92.010 | 92.560 | 92.384 | 3,505,900 |
| 2026-06-30 | 89.560 | 92.100 | 88.390 | 91.780 | 91.606 | 5,836,400 |
| 2026-06-29 | 90.920 | 91.430 | 88.230 | 88.940 | 88.771 | 5,838,000 |
| 2026-06-26 | 92.320 | 94.110 | 89.100 | 90.130 | 89.959 | 8,723,300 |
| 2026-06-25 | 92.100 | 97.590 | 92.100 | 92.650 | 92.474 | 6,621,500 |
| 2026-06-24 | 93.740 | 93.780 | 90.840 | 91.510 | 91.336 | 7,761,400 |
| 2026-06-23 | 95.910 | 96.690 | 92.530 | 93.500 | 93.323 | 6,533,800 |
| 2026-06-22 | 97.490 | 98.250 | 95.070 | 96.900 | 96.716 | 4,041,900 |
| 2026-06-18 | 98.400 | 98.990 | 96.620 | 97.010 | 96.826 | 5,464,700 |
| 2026-06-17 | 98.460 | 100.31 | 96.600 | 97.170 | 96.986 | 4,177,400 |
| 2026-06-16 | 98.920 | 99.970 | 97.890 | 98.970 | 98.782 | 2,934,200 |
| 2026-06-15 | 98.490 | 101.05 | 97.810 | 98.080 | 97.894 | 3,554,000 |
| 2026-06-12 | 96.110 | 98.660 | 95.600 | 96.240 | 96.058 | 3,937,500 |
| 2026-06-11 | 94.460 | 95.350 | 91.760 | 95.300 | 95.119 | 4,771,900 |
| 2026-06-10 | 95.100 | 97.050 | 93.930 | 95.020 | 94.840 | 3,192,700 |
| 2026-06-09 | 94.000 | 97.440 | 93.600 | 95.840 | 95.658 | 3,732,600 |
| 2026-06-08 | 93.720 | 94.520 | 92.490 | 93.210 | 93.033 | 3,870,500 |
| 2026-06-05 | 95.880 | 97.110 | 92.430 | 93.400 | 93.223 | 3,091,000 |
| 2026-06-04 | 92.390 | 96.450 | 91.550 | 95.460 | 95.279 | 5,505,200 |
| 2026-06-03 | 89.400 | 91.670 | 87.500 | 90.530 | 90.358 | 7,043,000 |
| 2026-06-02 | 94.560 | 96.000 | 93.790 | 94.450 | 94.271 | 6,039,400 |
| 2026-06-01 | 96.750 | 98.790 | 94.760 | 95.010 | 94.830 | 4,028,800 |
| 2026-05-29 | 93.490 | 97.250 | 93.010 | 95.940 | 95.758 | 5,164,600 |
| 2026-05-28 | 95.200 | 95.290 | 92.270 | 94.030 | 93.852 | 4,689,600 |
| 2026-05-27 | 95.000 | 96.700 | 93.580 | 95.030 | 94.850 | 3,745,200 |
| 2026-05-26 | 94.500 | 96.000 | 94.000 | 94.990 | 94.810 | 3,609,800 |
| 2026-05-22 | 95.000 | 96.070 | 93.610 | 94.040 | 93.862 | 2,824,900 |
| 2026-05-21 | 93.860 | 95.310 | 93.060 | 94.760 | 94.580 | 3,846,800 |
| 2026-05-20 | 93.230 | 94.660 | 91.080 | 94.340 | 94.161 | 5,532,900 |
| 2026-05-19 | 95.430 | 95.880 | 92.480 | 92.920 | 92.744 | 4,978,700 |
| 2026-05-18 | 96.430 | 98.700 | 95.360 | 95.970 | 95.788 | 3,582,100 |
| 2026-05-15 | 99.240 | 100.50 | 96.920 | 96.970 | 96.786 | 5,939,700 |
| 2026-05-14 | 98.700 | 100.52 | 98.100 | 99.570 | 99.187 | 3,751,000 |
| 2026-05-13 | 98.480 | 99.270 | 96.900 | 97.430 | 97.055 | 4,935,800 |
| 2026-05-12 | 99.030 | 99.640 | 98.000 | 99.470 | 99.087 | 6,366,700 |
| 2026-05-11 | 101.00 | 102.99 | 98.610 | 99.460 | 99.077 | 5,292,100 |
| 2026-05-08 | 100.03 | 102.94 | 98.710 | 102.52 | 102.13 | 5,948,800 |
| 2026-05-07 | 101.81 | 102.06 | 99.050 | 100.34 | 99.954 | 6,281,600 |
| 2026-05-06 | 103.43 | 103.46 | 100.24 | 100.79 | 100.40 | 5,120,200 |
| 2026-05-05 | 103.01 | 104.45 | 100.00 | 102.00 | 101.61 | 5,703,900 |
| 2026-05-04 | 104.00 | 105.95 | 102.62 | 103.33 | 102.93 | 4,101,500 |
| 2026-05-01 | 105.00 | 106.14 | 103.21 | 103.68 | 103.28 | 4,063,800 |
| 2026-04-30 | 97.430 | 104.80 | 97.430 | 104.34 | 103.94 | 5,270,700 |
| 2026-04-29 | 101.22 | 101.76 | 98.500 | 99.320 | 98.938 | 4,078,900 |
| 2026-04-28 | 101.44 | 102.25 | 100.05 | 101.40 | 101.01 | 2,793,300 |
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.