KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	100.36	103.26	99.900	100.70	100.31	3,898,100
2026-04-24	101.86	102.51	100.33	101.83	101.44	2,419,500
2026-04-23	104.00	104.79	100.28	101.64	101.25	4,779,800
2026-04-22	106.61	107.65	104.77	105.92	105.51	4,813,000
2026-04-21	104.34	107.54	103.76	104.45	104.05	5,126,100
2026-04-20	103.06	104.96	103.00	103.92	103.52	4,746,500
2026-04-17	104.02	106.87	103.09	103.60	103.20	5,831,900
2026-04-16	104.50	105.37	102.01	102.02	101.63	4,254,900
2026-04-15	101.50	104.75	101.50	103.85	103.45	6,300,600
2026-04-14	99.000	101.61	98.610	100.43	100.04	8,151,800
2026-04-13	91.150	98.230	90.820	98.140	97.762	6,905,700
2026-04-10	92.830	93.000	89.690	91.220	90.869	4,067,900
2026-04-09	92.990	93.650	91.590	92.830	92.473	5,086,600
2026-04-08	94.090	96.450	92.370	93.960	93.598	5,159,700
2026-04-07	89.880	91.330	89.880	90.750	90.401	2,857,300
2026-04-06	90.840	91.740	90.080	91.050	90.699	3,611,800
2026-04-02	88.220	93.560	88.080	91.230	90.879	5,583,500
2026-04-01	93.220	93.660	90.390	91.360	91.008	6,574,900
2026-03-31	92.120	93.670	89.880	92.500	92.144	8,069,700
2026-03-30	88.400	92.100	88.040	90.360	90.012	7,323,700
2026-03-27	88.670	89.190	86.310	88.500	88.159	8,248,100
2026-03-26	88.000	90.960	87.740	89.990	89.643	7,207,200
2026-03-25	92.300	93.020	88.860	88.910	88.568	5,734,900
2026-03-24	87.760	91.090	86.910	90.910	90.560	7,082,100
2026-03-23	92.680	93.140	89.790	90.840	90.490	6,090,400
2026-03-20	90.400	90.770	88.730	90.000	89.653	9,441,900
2026-03-19	89.500	91.020	88.860	90.600	90.251	5,537,900
2026-03-18	88.050	92.440	88.000	90.630	90.281	7,226,000
2026-03-17	87.190	90.060	86.660	88.970	88.627	4,955,800
2026-03-16	87.000	87.310	84.840	86.100	85.768	5,915,800
2026-03-13	85.010	87.370	84.570	85.930	85.599	7,304,500
2026-03-12	85.430	87.080	82.670	83.880	83.557	13,740,100
2026-03-11	89.980	91.170	85.430	87.130	86.794	8,187,500
2026-03-10	91.450	91.790	88.310	89.960	89.614	5,684,700
2026-03-09	89.320	91.550	87.000	90.940	90.590	8,451,700
2026-03-06	93.060	93.060	89.110	91.330	90.978	9,266,900
2026-03-05	93.500	96.090	93.450	95.590	95.222	8,226,500
2026-03-04	91.500	94.570	91.450	93.830	93.469	8,929,000
2026-03-03	86.650	91.860	85.370	90.550	90.201	10,473,300
2026-03-02	85.750	91.360	84.520	90.610	90.261	13,703,700
2026-02-27	92.210	92.210	86.350	87.680	87.342	21,851,200
2026-02-26	97.230	98.040	92.460	93.620	93.259	15,504,200
2026-02-25	96.450	97.710	93.550	96.630	96.258	9,121,300
2026-02-24	92.270	97.090	91.000	95.720	95.351	8,821,700
2026-02-23	99.900	99.900	91.450	92.190	91.835	15,344,700
2026-02-20	100.80	104.27	99.770	101.18	100.79	6,749,900
2026-02-19	102.64	103.54	98.920	101.64	101.25	10,029,100
2026-02-18	102.39	105.41	101.50	103.60	103.20	5,660,100
2026-02-17	102.00	103.49	99.710	102.55	102.16	6,434,000
2026-02-13	101.31	102.92	100.77	101.73	101.15	4,234,500
2026-02-12	106.93	107.99	98.480	101.12	100.55	8,987,100
2026-02-11	107.60	109.25	104.28	105.06	104.47	6,812,600
2026-02-10	107.21	109.53	106.60	107.21	106.60	9,036,600
2026-02-09	103.23	108.41	102.65	107.29	106.68	11,737,700
2026-02-06	102.56	103.96	99.990	103.20	102.62	13,332,100
2026-02-05	103.00	104.81	97.370	99.170	98.608	16,545,300
2026-02-04	102.69	106.80	99.360	104.77	104.18	20,811,300
2026-02-03	113.20	113.71	102.05	103.28	102.70	11,515,500
2026-02-02	114.15	116.08	112.63	114.36	113.71	4,510,700
2026-01-30	114.03	115.69	113.38	114.26	113.61	4,944,300

← NewerPage 3 of 21 · 1,255 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.