KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 118.57 | 118.75 | 116.52 | 117.63 | 116.78 | 4,340,600 |
| 2025-10-31 | 116.95 | 118.90 | 115.05 | 118.33 | 117.48 | 4,866,300 |
| 2025-10-30 | 118.66 | 120.26 | 117.75 | 118.11 | 117.26 | 3,865,300 |
| 2025-10-29 | 119.73 | 120.78 | 117.93 | 118.55 | 117.70 | 5,211,300 |
| 2025-10-28 | 122.29 | 122.58 | 120.30 | 120.61 | 119.74 | 2,881,900 |
| 2025-10-27 | 122.96 | 124.17 | 121.77 | 122.26 | 121.38 | 3,058,900 |
| 2025-10-24 | 122.34 | 124.23 | 121.17 | 121.24 | 120.37 | 3,753,400 |
| 2025-10-23 | 123.62 | 123.96 | 119.74 | 120.96 | 120.09 | 4,691,800 |
| 2025-10-22 | 123.47 | 125.05 | 121.93 | 123.30 | 122.41 | 3,441,200 |
| 2025-10-21 | 120.50 | 124.48 | 120.06 | 123.68 | 122.79 | 4,901,000 |
| 2025-10-20 | 118.96 | 120.63 | 118.00 | 120.11 | 119.25 | 3,778,700 |
| 2025-10-17 | 117.76 | 118.58 | 116.29 | 117.60 | 116.75 | 4,635,100 |
| 2025-10-16 | 124.19 | 124.83 | 115.73 | 117.52 | 116.67 | 7,072,000 |
| 2025-10-15 | 128.62 | 128.95 | 124.13 | 124.46 | 123.56 | 4,536,300 |
| 2025-10-14 | 119.21 | 127.15 | 118.67 | 125.98 | 125.07 | 6,083,000 |
| 2025-10-13 | 119.47 | 121.61 | 118.02 | 120.44 | 119.57 | 4,699,500 |
| 2025-10-10 | 124.39 | 124.65 | 117.65 | 117.82 | 116.97 | 6,810,600 |
| 2025-10-09 | 124.60 | 125.66 | 122.80 | 124.06 | 123.17 | 3,657,100 |
| 2025-10-08 | 124.75 | 125.49 | 123.52 | 124.73 | 123.83 | 4,544,300 |
| 2025-10-07 | 126.98 | 128.45 | 123.76 | 124.72 | 123.82 | 3,513,800 |
| 2025-10-06 | 128.00 | 128.70 | 125.47 | 126.87 | 125.96 | 3,521,900 |
| 2025-10-03 | 126.92 | 128.79 | 126.45 | 127.65 | 126.73 | 4,099,400 |
| 2025-10-02 | 127.36 | 128.04 | 124.01 | 124.63 | 123.73 | 6,360,300 |
| 2025-10-01 | 128.26 | 130.32 | 127.24 | 127.47 | 126.55 | 5,778,800 |
| 2025-09-30 | 134.67 | 135.53 | 126.57 | 129.95 | 129.01 | 7,784,600 |
| 2025-09-29 | 136.07 | 136.07 | 133.76 | 134.48 | 133.51 | 4,255,700 |
| 2025-09-26 | 136.57 | 137.22 | 133.82 | 134.01 | 133.05 | 4,592,700 |
| 2025-09-25 | 135.40 | 138.51 | 134.68 | 135.66 | 134.68 | 5,106,900 |
| 2025-09-24 | 146.30 | 148.73 | 137.89 | 137.94 | 136.95 | 6,485,000 |
| 2025-09-23 | 147.07 | 152.10 | 146.66 | 147.25 | 146.19 | 3,599,600 |
| 2025-09-22 | 146.73 | 147.50 | 145.60 | 146.95 | 145.89 | 3,652,000 |
| 2025-09-19 | 150.82 | 150.82 | 147.01 | 148.92 | 147.85 | 8,793,900 |
| 2025-09-18 | 146.17 | 151.11 | 145.74 | 149.34 | 148.27 | 3,129,300 |
| 2025-09-17 | 144.43 | 147.22 | 143.13 | 144.40 | 143.36 | 2,932,200 |
| 2025-09-16 | 144.80 | 145.80 | 143.04 | 144.38 | 143.34 | 1,828,000 |
| 2025-09-15 | 143.80 | 145.99 | 143.50 | 144.65 | 143.61 | 2,326,800 |
| 2025-09-12 | 144.66 | 145.03 | 142.47 | 143.34 | 142.31 | 3,554,800 |
| 2025-09-11 | 139.29 | 146.14 | 139.17 | 145.01 | 143.97 | 4,048,100 |
| 2025-09-10 | 137.22 | 141.19 | 136.91 | 139.29 | 138.29 | 2,499,800 |
| 2025-09-09 | 138.61 | 138.96 | 136.87 | 137.39 | 136.40 | 2,625,200 |
| 2025-09-08 | 136.21 | 138.82 | 135.73 | 138.69 | 137.69 | 3,458,900 |
| 2025-09-05 | 138.63 | 138.98 | 132.98 | 135.53 | 134.55 | 3,413,000 |
| 2025-09-04 | 135.57 | 138.02 | 135.00 | 137.35 | 136.36 | 2,167,700 |
| 2025-09-03 | 138.08 | 139.22 | 133.34 | 134.83 | 133.86 | 3,821,600 |
| 2025-09-02 | 136.82 | 138.87 | 135.06 | 138.74 | 137.74 | 2,418,600 |
| 2025-08-29 | 140.26 | 140.89 | 139.22 | 139.49 | 138.49 | 2,421,700 |
| 2025-08-28 | 140.57 | 141.13 | 139.45 | 140.09 | 139.08 | 3,663,100 |
| 2025-08-27 | 139.47 | 141.46 | 139.00 | 140.47 | 139.46 | 2,304,300 |
| 2025-08-26 | 138.21 | 140.16 | 137.51 | 140.08 | 139.07 | 3,315,400 |
| 2025-08-25 | 141.28 | 142.13 | 138.61 | 138.71 | 137.71 | 2,376,800 |
| 2025-08-22 | 138.55 | 145.01 | 137.71 | 141.77 | 140.75 | 4,084,700 |
| 2025-08-21 | 137.64 | 138.15 | 136.64 | 137.84 | 136.85 | 2,590,000 |
| 2025-08-20 | 138.55 | 138.97 | 136.01 | 138.09 | 137.10 | 3,185,800 |
| 2025-08-19 | 141.00 | 141.35 | 138.39 | 138.95 | 137.95 | 2,864,400 |
| 2025-08-18 | 142.00 | 142.27 | 140.42 | 141.20 | 140.18 | 2,913,000 |
| 2025-08-15 | 146.88 | 146.88 | 142.20 | 142.28 | 141.26 | 2,943,600 |
| 2025-08-14 | 145.96 | 146.86 | 144.97 | 146.06 | 145.01 | 2,668,500 |
| 2025-08-13 | 148.96 | 149.30 | 144.31 | 147.46 | 146.40 | 3,785,200 |
| 2025-08-12 | 142.88 | 148.10 | 142.14 | 147.24 | 146.18 | 3,024,400 |
| 2025-08-11 | 142.80 | 143.54 | 141.38 | 141.57 | 140.55 | 1,818,600 |
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.