KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 139.61 | 141.79 | 138.54 | 140.56 | 139.15 | 2,196,700 |
| 2025-02-13 | 140.97 | 141.45 | 137.84 | 139.30 | 137.73 | 3,615,100 |
| 2025-02-12 | 140.62 | 141.02 | 138.40 | 139.54 | 137.97 | 7,075,500 |
| 2025-02-11 | 146.11 | 146.87 | 141.88 | 142.46 | 140.85 | 6,282,600 |
| 2025-02-10 | 150.10 | 151.40 | 146.56 | 147.93 | 146.26 | 4,150,800 |
| 2025-02-07 | 152.23 | 152.59 | 148.39 | 148.61 | 146.93 | 3,983,000 |
| 2025-02-06 | 154.33 | 155.61 | 149.21 | 151.59 | 149.88 | 6,031,000 |
| 2025-02-05 | 146.92 | 154.40 | 146.92 | 153.81 | 152.07 | 6,666,700 |
| 2025-02-04 | 161.87 | 162.39 | 149.00 | 149.30 | 147.62 | 9,268,600 |
| 2025-02-03 | 162.01 | 164.44 | 159.39 | 163.22 | 161.38 | 4,527,500 |
| 2025-01-31 | 167.73 | 170.40 | 166.68 | 167.07 | 165.19 | 3,400,900 |
| 2025-01-30 | 167.48 | 168.99 | 165.41 | 166.87 | 164.99 | 2,428,400 |
| 2025-01-29 | 166.94 | 170.16 | 165.98 | 166.30 | 164.42 | 4,096,900 |
| 2025-01-28 | 161.68 | 167.50 | 160.21 | 167.05 | 165.17 | 3,923,200 |
| 2025-01-27 | 161.14 | 161.34 | 157.70 | 161.20 | 159.38 | 4,432,000 |
| 2025-01-24 | 164.89 | 165.83 | 164.58 | 165.53 | 163.66 | 2,837,000 |
| 2025-01-23 | 161.03 | 165.43 | 160.85 | 165.34 | 163.47 | 2,980,700 |
| 2025-01-22 | 161.56 | 162.18 | 158.88 | 161.51 | 159.69 | 3,794,500 |
| 2025-01-21 | 158.49 | 161.10 | 157.68 | 160.71 | 158.90 | 4,618,600 |
| 2025-01-17 | 155.63 | 158.25 | 153.88 | 157.57 | 155.79 | 3,878,800 |
| 2025-01-16 | 151.56 | 154.01 | 150.81 | 153.24 | 151.51 | 3,446,700 |
| 2025-01-15 | 151.49 | 151.65 | 148.68 | 150.50 | 148.80 | 5,081,900 |
| 2025-01-14 | 143.40 | 144.77 | 142.00 | 143.65 | 142.03 | 3,942,500 |
| 2025-01-13 | 139.08 | 141.83 | 138.88 | 141.25 | 139.66 | 3,495,300 |
| 2025-01-10 | 145.73 | 147.00 | 140.23 | 140.93 | 139.34 | 3,968,600 |
| 2025-01-08 | 146.39 | 148.39 | 145.69 | 148.24 | 146.57 | 3,820,400 |
| 2025-01-07 | 150.90 | 151.60 | 143.91 | 146.62 | 144.97 | 3,786,900 |
| 2025-01-06 | 153.81 | 154.73 | 150.65 | 150.74 | 149.04 | 3,392,600 |
| 2025-01-03 | 150.58 | 152.19 | 149.93 | 152.03 | 150.31 | 1,687,000 |
| 2025-01-02 | 149.36 | 150.39 | 147.04 | 149.19 | 147.51 | 1,664,700 |
| 2024-12-31 | 149.31 | 150.06 | 147.62 | 147.91 | 146.24 | 1,713,900 |
| 2024-12-30 | 147.09 | 149.73 | 146.04 | 148.39 | 146.72 | 1,677,100 |
| 2024-12-27 | 150.62 | 151.77 | 148.81 | 149.86 | 148.17 | 1,571,900 |
| 2024-12-26 | 151.80 | 152.89 | 150.61 | 152.52 | 150.80 | 1,301,000 |
| 2024-12-24 | 149.88 | 152.58 | 148.64 | 152.58 | 150.86 | 1,232,900 |
| 2024-12-23 | 147.00 | 149.61 | 145.40 | 148.94 | 147.26 | 2,740,600 |
| 2024-12-20 | 142.01 | 149.42 | 141.26 | 147.58 | 145.92 | 8,311,100 |
| 2024-12-19 | 146.94 | 147.71 | 143.04 | 143.53 | 141.91 | 5,375,800 |
| 2024-12-18 | 151.87 | 152.25 | 142.83 | 142.96 | 141.35 | 3,762,700 |
| 2024-12-17 | 154.82 | 154.82 | 149.69 | 151.23 | 149.52 | 3,666,000 |
| 2024-12-16 | 155.52 | 156.55 | 154.14 | 156.12 | 154.36 | 2,311,000 |
| 2024-12-13 | 157.33 | 157.99 | 154.26 | 154.34 | 152.60 | 2,612,600 |
| 2024-12-12 | 157.39 | 157.87 | 155.59 | 155.75 | 153.99 | 2,434,000 |
| 2024-12-11 | 153.44 | 158.10 | 153.39 | 157.39 | 155.61 | 4,191,900 |
| 2024-12-10 | 151.48 | 153.56 | 151.06 | 151.81 | 150.10 | 4,270,100 |
| 2024-12-09 | 158.37 | 159.19 | 151.71 | 152.35 | 150.63 | 6,143,200 |
| 2024-12-06 | 157.48 | 158.90 | 156.91 | 158.01 | 156.23 | 4,057,500 |
| 2024-12-05 | 157.39 | 159.38 | 156.83 | 157.04 | 155.27 | 3,681,500 |
| 2024-12-04 | 158.22 | 158.85 | 155.84 | 157.60 | 155.82 | 3,971,200 |
| 2024-12-03 | 160.25 | 160.94 | 157.20 | 157.90 | 156.12 | 2,801,100 |
| 2024-12-02 | 163.08 | 163.66 | 159.50 | 159.65 | 157.85 | 3,866,100 |
| 2024-11-29 | 161.90 | 163.68 | 161.66 | 162.87 | 161.03 | 2,665,400 |
| 2024-11-27 | 161.56 | 162.73 | 159.91 | 160.03 | 158.22 | 4,272,900 |
| 2024-11-26 | 159.00 | 161.53 | 158.28 | 161.27 | 159.45 | 3,211,500 |
| 2024-11-25 | 159.50 | 161.11 | 158.01 | 158.94 | 157.15 | 3,856,300 |
| 2024-11-22 | 157.68 | 159.58 | 157.00 | 158.63 | 156.84 | 3,164,000 |
| 2024-11-21 | 153.83 | 158.46 | 152.34 | 157.67 | 155.89 | 4,027,500 |
| 2024-11-20 | 153.21 | 154.58 | 150.67 | 152.18 | 150.46 | 3,723,000 |
| 2024-11-19 | 152.22 | 153.05 | 150.95 | 152.78 | 151.06 | 2,457,000 |
| 2024-11-18 | 150.58 | 152.64 | 149.33 | 152.45 | 150.73 | 3,196,400 |
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.