KKR & Co. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.