KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 125.27 | 128.68 | 124.45 | 126.90 | 125.82 | 4,778,600 |
| 2025-05-12 | 126.72 | 128.72 | 124.10 | 125.22 | 124.16 | 6,749,400 |
| 2025-05-09 | 119.46 | 120.72 | 117.54 | 118.08 | 116.89 | 4,073,600 |
| 2025-05-08 | 118.42 | 121.12 | 116.87 | 118.73 | 117.54 | 7,984,900 |
| 2025-05-07 | 114.63 | 116.91 | 113.52 | 116.21 | 115.04 | 5,239,400 |
| 2025-05-06 | 113.00 | 115.10 | 112.02 | 113.65 | 112.51 | 3,547,700 |
| 2025-05-05 | 115.51 | 117.61 | 114.70 | 114.79 | 113.64 | 3,639,000 |
| 2025-05-02 | 116.50 | 118.41 | 115.94 | 116.93 | 115.76 | 3,798,200 |
| 2025-05-01 | 115.56 | 118.10 | 113.46 | 114.49 | 113.34 | 5,459,800 |
| 2025-04-30 | 110.26 | 114.80 | 109.05 | 114.27 | 113.12 | 4,662,100 |
| 2025-04-29 | 113.69 | 115.16 | 112.70 | 114.35 | 113.20 | 3,815,600 |
| 2025-04-28 | 114.00 | 116.50 | 112.11 | 113.93 | 112.79 | 4,164,200 |
| 2025-04-25 | 112.51 | 114.51 | 112.13 | 113.63 | 112.49 | 3,554,800 |
| 2025-04-24 | 107.26 | 113.96 | 106.07 | 113.25 | 112.11 | 5,974,600 |
| 2025-04-23 | 108.97 | 111.66 | 106.16 | 106.81 | 105.74 | 7,390,400 |
| 2025-04-22 | 99.500 | 103.48 | 99.500 | 102.28 | 101.25 | 5,864,000 |
| 2025-04-21 | 101.00 | 102.03 | 96.680 | 97.950 | 96.967 | 4,405,400 |
| 2025-04-17 | 103.39 | 104.94 | 102.42 | 103.37 | 102.33 | 3,725,800 |
| 2025-04-16 | 102.35 | 104.37 | 100.56 | 102.05 | 101.03 | 5,310,600 |
| 2025-04-15 | 104.53 | 105.96 | 103.64 | 104.23 | 103.18 | 4,531,500 |
| 2025-04-14 | 104.50 | 105.08 | 101.53 | 103.13 | 102.09 | 7,461,200 |
| 2025-04-11 | 100.04 | 101.71 | 96.450 | 101.44 | 100.42 | 8,299,500 |
| 2025-04-10 | 106.37 | 106.82 | 97.940 | 101.87 | 100.85 | 11,494,100 |
| 2025-04-09 | 92.810 | 112.78 | 91.500 | 110.46 | 109.35 | 13,237,500 |
| 2025-04-08 | 103.97 | 105.01 | 92.500 | 94.510 | 93.561 | 11,700,100 |
| 2025-04-07 | 89.780 | 101.56 | 86.150 | 97.540 | 96.561 | 15,123,600 |
| 2025-04-04 | 96.750 | 97.100 | 88.760 | 92.790 | 91.859 | 19,028,000 |
| 2025-04-03 | 111.12 | 111.75 | 101.84 | 102.55 | 101.52 | 13,841,800 |
| 2025-04-02 | 114.97 | 121.65 | 114.97 | 120.90 | 119.69 | 4,058,600 |
| 2025-04-01 | 116.06 | 118.20 | 114.62 | 117.84 | 116.66 | 4,495,600 |
| 2025-03-31 | 113.06 | 116.56 | 111.33 | 115.61 | 114.45 | 6,067,900 |
| 2025-03-28 | 117.06 | 118.42 | 113.94 | 114.86 | 113.71 | 6,223,800 |
| 2025-03-27 | 118.08 | 118.78 | 115.48 | 117.54 | 116.36 | 4,323,400 |
| 2025-03-26 | 122.21 | 123.34 | 118.37 | 119.44 | 118.24 | 3,166,000 |
| 2025-03-25 | 122.26 | 123.48 | 120.23 | 122.18 | 120.95 | 3,955,500 |
| 2025-03-24 | 119.70 | 122.51 | 118.93 | 121.97 | 120.75 | 5,276,500 |
| 2025-03-21 | 115.00 | 117.15 | 113.82 | 116.50 | 115.33 | 6,084,200 |
| 2025-03-20 | 115.12 | 117.88 | 115.03 | 116.71 | 115.54 | 3,461,800 |
| 2025-03-19 | 114.03 | 118.28 | 113.37 | 116.54 | 115.37 | 5,525,800 |
| 2025-03-18 | 115.42 | 116.19 | 112.78 | 114.02 | 112.88 | 3,305,100 |
| 2025-03-17 | 111.23 | 117.06 | 111.23 | 115.68 | 114.52 | 5,191,800 |
| 2025-03-14 | 112.17 | 113.85 | 110.14 | 113.31 | 112.17 | 6,824,400 |
| 2025-03-13 | 114.60 | 115.07 | 107.58 | 108.69 | 107.60 | 7,530,900 |
| 2025-03-12 | 115.96 | 117.39 | 112.79 | 114.37 | 113.22 | 7,681,800 |
| 2025-03-11 | 108.28 | 113.15 | 107.92 | 112.11 | 110.98 | 8,742,900 |
| 2025-03-10 | 111.73 | 111.78 | 105.29 | 108.17 | 107.08 | 11,977,400 |
| 2025-03-07 | 116.27 | 116.68 | 108.91 | 115.27 | 114.11 | 8,870,700 |
| 2025-03-06 | 119.31 | 121.60 | 115.12 | 116.13 | 114.96 | 9,435,800 |
| 2025-03-05 | 120.78 | 123.53 | 118.12 | 123.03 | 121.80 | 13,089,300 |
| 2025-03-04 | 127.55 | 127.97 | 119.47 | 120.78 | 119.57 | 17,007,500 |
| 2025-03-03 | 137.60 | 138.87 | 131.79 | 133.01 | 131.67 | 5,242,600 |
| 2025-02-28 | 132.00 | 135.67 | 131.35 | 135.59 | 134.23 | 6,393,200 |
| 2025-02-27 | 134.27 | 135.97 | 131.52 | 132.20 | 130.87 | 5,070,400 |
| 2025-02-26 | 130.50 | 134.66 | 130.01 | 132.68 | 131.35 | 5,716,100 |
| 2025-02-25 | 131.00 | 131.70 | 127.16 | 129.59 | 128.29 | 8,522,700 |
| 2025-02-24 | 133.41 | 134.16 | 128.07 | 131.19 | 129.87 | 6,229,300 |
| 2025-02-21 | 135.86 | 136.86 | 130.85 | 132.22 | 130.89 | 4,231,600 |
| 2025-02-20 | 138.08 | 138.62 | 132.59 | 134.55 | 133.20 | 7,028,600 |
| 2025-02-19 | 140.36 | 140.60 | 137.94 | 138.47 | 137.08 | 3,765,500 |
| 2025-02-18 | 141.89 | 142.69 | 140.06 | 140.60 | 139.19 | 4,128,100 |
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.