KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 117.75 | 119.94 | 113.77 | 114.98 | 114.33 | 6,625,500 |
| 2026-01-28 | 117.34 | 118.35 | 115.80 | 116.77 | 116.11 | 4,604,200 |
| 2026-01-27 | 119.60 | 119.66 | 115.90 | 116.00 | 115.34 | 5,488,400 |
| 2026-01-26 | 121.24 | 121.60 | 117.04 | 118.65 | 117.98 | 8,576,300 |
| 2026-01-23 | 122.80 | 123.37 | 120.92 | 121.25 | 120.56 | 3,183,300 |
| 2026-01-22 | 125.47 | 127.00 | 123.40 | 123.48 | 122.78 | 2,728,900 |
| 2026-01-21 | 124.44 | 125.99 | 123.28 | 124.33 | 123.63 | 3,833,700 |
| 2026-01-20 | 128.35 | 129.16 | 122.66 | 122.90 | 122.20 | 5,008,300 |
| 2026-01-16 | 130.54 | 133.51 | 130.07 | 131.42 | 130.68 | 3,910,200 |
| 2026-01-15 | 132.47 | 134.47 | 130.75 | 131.32 | 130.58 | 3,233,300 |
| 2026-01-14 | 128.74 | 132.17 | 126.23 | 132.08 | 131.33 | 6,821,200 |
| 2026-01-13 | 133.38 | 133.99 | 128.54 | 130.08 | 129.34 | 3,241,200 |
| 2026-01-12 | 132.00 | 136.02 | 130.94 | 133.97 | 133.21 | 5,138,600 |
| 2026-01-09 | 134.52 | 135.31 | 132.31 | 134.65 | 133.89 | 2,643,900 |
| 2026-01-08 | 129.35 | 134.49 | 128.91 | 133.64 | 132.88 | 3,449,300 |
| 2026-01-07 | 136.24 | 137.28 | 130.79 | 130.83 | 130.09 | 4,180,300 |
| 2026-01-06 | 134.45 | 137.27 | 133.76 | 135.82 | 135.05 | 3,994,400 |
| 2026-01-05 | 128.79 | 135.78 | 128.68 | 134.57 | 133.81 | 4,368,900 |
| 2026-01-02 | 128.88 | 129.41 | 127.40 | 128.90 | 128.17 | 2,545,400 |
| 2025-12-31 | 128.51 | 128.75 | 127.36 | 127.48 | 126.76 | 2,021,500 |
| 2025-12-30 | 129.40 | 130.38 | 128.53 | 128.64 | 127.91 | 1,753,500 |
| 2025-12-29 | 130.80 | 130.82 | 128.96 | 129.42 | 128.69 | 2,306,400 |
| 2025-12-26 | 130.70 | 130.70 | 129.90 | 130.41 | 129.67 | 2,193,900 |
| 2025-12-24 | 131.49 | 131.49 | 130.64 | 130.78 | 130.04 | 1,199,000 |
| 2025-12-23 | 131.10 | 131.58 | 130.64 | 131.00 | 130.26 | 2,981,500 |
| 2025-12-22 | 130.70 | 132.43 | 130.30 | 131.42 | 130.68 | 4,238,000 |
| 2025-12-19 | 131.84 | 132.65 | 130.38 | 130.61 | 129.87 | 6,635,100 |
| 2025-12-18 | 134.45 | 135.79 | 131.86 | 131.97 | 131.22 | 4,291,400 |
| 2025-12-17 | 133.52 | 135.72 | 132.04 | 132.15 | 131.40 | 3,527,100 |
| 2025-12-16 | 135.04 | 135.83 | 132.34 | 133.38 | 132.62 | 4,249,500 |
| 2025-12-15 | 137.78 | 137.78 | 133.40 | 134.81 | 134.05 | 5,474,700 |
| 2025-12-12 | 143.39 | 143.39 | 135.73 | 136.60 | 135.83 | 5,443,400 |
| 2025-12-11 | 141.54 | 144.84 | 141.23 | 142.77 | 141.96 | 6,855,400 |
| 2025-12-10 | 136.50 | 142.30 | 135.89 | 141.54 | 140.74 | 7,348,900 |
| 2025-12-09 | 130.10 | 137.54 | 129.67 | 135.78 | 135.01 | 5,774,800 |
| 2025-12-08 | 129.55 | 130.47 | 128.69 | 130.24 | 129.50 | 4,116,400 |
| 2025-12-05 | 128.14 | 131.00 | 127.51 | 129.42 | 128.69 | 2,839,700 |
| 2025-12-04 | 126.84 | 128.50 | 125.95 | 128.43 | 127.70 | 2,872,700 |
| 2025-12-03 | 123.00 | 126.92 | 122.12 | 126.48 | 125.76 | 3,084,000 |
| 2025-12-02 | 122.32 | 123.85 | 121.84 | 122.68 | 121.99 | 2,440,700 |
| 2025-12-01 | 120.49 | 123.21 | 119.09 | 122.19 | 121.50 | 2,595,300 |
| 2025-11-28 | 121.28 | 122.85 | 120.63 | 122.31 | 121.62 | 1,187,800 |
| 2025-11-26 | 121.11 | 122.61 | 120.30 | 120.83 | 120.15 | 3,429,500 |
| 2025-11-25 | 118.73 | 120.92 | 116.16 | 120.81 | 120.13 | 4,734,700 |
| 2025-11-24 | 118.70 | 119.00 | 116.74 | 117.85 | 117.18 | 4,898,300 |
| 2025-11-21 | 115.07 | 118.89 | 113.83 | 118.67 | 118.00 | 5,949,900 |
| 2025-11-20 | 119.86 | 121.64 | 114.30 | 114.41 | 113.76 | 5,748,000 |
| 2025-11-19 | 114.60 | 117.52 | 113.11 | 117.50 | 116.83 | 3,708,900 |
| 2025-11-18 | 113.01 | 116.12 | 112.00 | 114.18 | 113.53 | 5,746,900 |
| 2025-11-17 | 119.51 | 120.05 | 113.53 | 114.02 | 113.37 | 5,278,200 |
| 2025-11-14 | 118.77 | 120.82 | 118.52 | 119.92 | 119.06 | 4,359,700 |
| 2025-11-13 | 122.43 | 123.60 | 118.82 | 120.75 | 119.88 | 9,600,100 |
| 2025-11-12 | 121.69 | 124.70 | 121.59 | 123.07 | 122.18 | 3,612,500 |
| 2025-11-11 | 120.05 | 122.06 | 118.64 | 121.36 | 120.49 | 3,123,900 |
| 2025-11-10 | 123.52 | 123.95 | 119.23 | 120.11 | 119.25 | 5,681,300 |
| 2025-11-07 | 112.29 | 122.13 | 112.09 | 121.32 | 120.45 | 9,118,300 |
| 2025-11-06 | 118.96 | 120.45 | 117.58 | 119.31 | 118.45 | 6,348,400 |
| 2025-11-05 | 118.39 | 120.55 | 116.54 | 118.89 | 118.03 | 3,791,800 |
| 2025-11-04 | 116.61 | 120.30 | 116.44 | 118.29 | 117.44 | 4,296,700 |
| 2025-11-03 | 118.57 | 118.75 | 116.52 | 117.63 | 116.78 | 4,340,600 |
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.