KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 142.76 | 143.88 | 141.61 | 142.67 | 141.46 | 2,163,500 |
| 2025-08-07 | 146.65 | 147.21 | 140.46 | 142.19 | 140.98 | 2,920,400 |
| 2025-08-06 | 143.26 | 145.30 | 142.47 | 144.56 | 143.33 | 2,873,600 |
| 2025-08-05 | 145.36 | 146.58 | 141.46 | 142.66 | 141.45 | 4,327,400 |
| 2025-08-04 | 143.21 | 145.50 | 142.14 | 145.13 | 143.90 | 4,014,700 |
| 2025-08-01 | 143.05 | 143.05 | 138.73 | 142.55 | 141.34 | 5,750,300 |
| 2025-07-31 | 151.41 | 151.60 | 144.77 | 146.58 | 145.34 | 5,111,500 |
| 2025-07-30 | 152.65 | 153.50 | 148.68 | 150.43 | 149.15 | 3,205,800 |
| 2025-07-29 | 153.22 | 153.87 | 149.36 | 151.00 | 149.72 | 3,049,200 |
| 2025-07-28 | 152.37 | 152.97 | 151.64 | 152.15 | 150.86 | 2,446,300 |
| 2025-07-25 | 150.56 | 152.93 | 149.67 | 152.16 | 150.87 | 2,894,100 |
| 2025-07-24 | 153.20 | 153.20 | 149.64 | 150.19 | 148.92 | 4,137,600 |
| 2025-07-23 | 146.21 | 148.44 | 144.91 | 148.26 | 147.00 | 2,490,700 |
| 2025-07-22 | 144.33 | 145.22 | 142.25 | 144.97 | 143.74 | 2,042,400 |
| 2025-07-21 | 146.62 | 146.66 | 144.14 | 144.28 | 143.06 | 3,401,200 |
| 2025-07-18 | 147.72 | 148.29 | 145.39 | 145.98 | 144.74 | 3,123,400 |
| 2025-07-17 | 142.93 | 148.02 | 142.63 | 147.60 | 146.35 | 5,075,900 |
| 2025-07-16 | 138.64 | 143.23 | 137.69 | 143.05 | 141.84 | 4,864,600 |
| 2025-07-15 | 139.43 | 140.27 | 136.74 | 137.21 | 136.05 | 2,678,600 |
| 2025-07-14 | 139.48 | 140.82 | 139.10 | 139.43 | 138.25 | 3,295,800 |
| 2025-07-11 | 141.29 | 142.22 | 140.46 | 141.05 | 139.85 | 3,204,800 |
| 2025-07-10 | 139.53 | 143.78 | 139.12 | 143.05 | 141.84 | 3,763,300 |
| 2025-07-09 | 138.97 | 140.25 | 138.31 | 139.22 | 138.04 | 2,995,400 |
| 2025-07-08 | 136.70 | 139.19 | 135.91 | 137.94 | 136.77 | 4,456,900 |
| 2025-07-07 | 138.19 | 139.69 | 134.95 | 135.54 | 134.39 | 4,556,900 |
| 2025-07-03 | 136.76 | 139.25 | 136.00 | 138.60 | 137.42 | 2,650,600 |
| 2025-07-02 | 132.08 | 134.96 | 131.18 | 134.53 | 133.39 | 2,199,200 |
| 2025-07-01 | 132.56 | 133.41 | 130.86 | 132.45 | 131.33 | 2,796,800 |
| 2025-06-30 | 135.90 | 136.14 | 132.20 | 133.03 | 131.90 | 4,036,000 |
| 2025-06-27 | 132.38 | 135.42 | 131.94 | 134.29 | 133.15 | 5,399,500 |
| 2025-06-26 | 129.36 | 132.34 | 129.25 | 131.94 | 130.82 | 3,916,100 |
| 2025-06-25 | 128.67 | 129.23 | 127.04 | 128.84 | 127.75 | 3,872,700 |
| 2025-06-24 | 124.00 | 128.13 | 123.30 | 127.77 | 126.69 | 3,624,600 |
| 2025-06-23 | 121.80 | 122.86 | 117.85 | 122.14 | 121.10 | 2,697,000 |
| 2025-06-20 | 123.81 | 125.16 | 122.48 | 122.60 | 121.56 | 4,080,900 |
| 2025-06-18 | 120.82 | 123.86 | 120.39 | 122.42 | 121.38 | 2,412,500 |
| 2025-06-17 | 122.05 | 122.83 | 119.84 | 121.06 | 120.03 | 3,065,600 |
| 2025-06-16 | 122.41 | 125.26 | 121.64 | 123.40 | 122.35 | 2,508,400 |
| 2025-06-13 | 123.00 | 123.77 | 121.12 | 121.33 | 120.30 | 4,210,500 |
| 2025-06-12 | 124.43 | 125.92 | 124.43 | 125.24 | 124.18 | 2,991,000 |
| 2025-06-11 | 125.22 | 127.37 | 125.00 | 126.00 | 124.93 | 4,846,300 |
| 2025-06-10 | 123.22 | 124.87 | 122.44 | 124.02 | 122.97 | 2,942,000 |
| 2025-06-09 | 124.95 | 124.95 | 122.60 | 123.25 | 122.20 | 2,459,900 |
| 2025-06-06 | 122.98 | 124.78 | 122.00 | 123.40 | 122.35 | 2,324,800 |
| 2025-06-05 | 120.60 | 121.43 | 119.19 | 120.64 | 119.62 | 2,600,400 |
| 2025-06-04 | 121.28 | 122.26 | 120.49 | 120.51 | 119.49 | 2,732,100 |
| 2025-06-03 | 120.50 | 121.23 | 119.45 | 120.48 | 119.46 | 5,727,800 |
| 2025-06-02 | 120.66 | 122.00 | 118.86 | 121.87 | 120.84 | 3,591,200 |
| 2025-05-30 | 121.48 | 121.98 | 119.11 | 121.46 | 120.43 | 6,807,800 |
| 2025-05-29 | 122.50 | 122.72 | 120.98 | 122.33 | 121.29 | 3,504,800 |
| 2025-05-28 | 121.63 | 122.00 | 120.21 | 121.04 | 120.01 | 2,937,000 |
| 2025-05-27 | 119.02 | 121.00 | 117.43 | 120.92 | 119.89 | 4,241,100 |
| 2025-05-23 | 115.06 | 118.19 | 115.00 | 117.18 | 116.19 | 3,021,100 |
| 2025-05-22 | 117.56 | 118.96 | 116.50 | 118.20 | 117.20 | 3,564,300 |
| 2025-05-21 | 122.47 | 122.89 | 117.65 | 117.76 | 116.76 | 4,098,000 |
| 2025-05-20 | 123.66 | 125.40 | 123.25 | 124.14 | 123.09 | 3,087,700 |
| 2025-05-19 | 122.65 | 125.95 | 122.18 | 125.49 | 124.43 | 2,537,000 |
| 2025-05-16 | 125.89 | 126.66 | 124.61 | 125.90 | 124.83 | 2,481,500 |
| 2025-05-15 | 126.93 | 128.03 | 124.55 | 125.64 | 124.57 | 4,336,600 |
| 2025-05-14 | 128.69 | 129.82 | 127.51 | 129.03 | 127.94 | 5,514,200 |
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.