KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 149.83 | 151.47 | 148.09 | 150.02 | 148.33 | 2,929,100 |
| 2024-11-14 | 152.43 | 153.14 | 150.11 | 150.52 | 148.82 | 2,700,500 |
| 2024-11-13 | 152.65 | 153.89 | 151.08 | 152.13 | 150.41 | 2,142,100 |
| 2024-11-12 | 155.00 | 155.79 | 152.32 | 153.16 | 151.43 | 2,167,700 |
| 2024-11-11 | 154.12 | 156.54 | 153.80 | 155.90 | 154.14 | 3,900,700 |
| 2024-11-08 | 150.21 | 152.62 | 150.21 | 152.20 | 150.48 | 3,253,500 |
| 2024-11-07 | 151.56 | 152.25 | 149.02 | 150.71 | 149.01 | 3,261,100 |
| 2024-11-06 | 147.48 | 153.51 | 147.06 | 152.27 | 150.55 | 7,213,800 |
| 2024-11-05 | 137.17 | 139.66 | 137.07 | 138.99 | 137.42 | 3,421,900 |
| 2024-11-04 | 137.52 | 138.47 | 135.83 | 136.81 | 135.27 | 2,013,000 |
| 2024-11-01 | 138.50 | 140.86 | 137.38 | 137.58 | 135.85 | 2,672,800 |
| 2024-10-31 | 139.09 | 140.35 | 137.40 | 138.24 | 136.51 | 2,620,300 |
| 2024-10-30 | 140.05 | 141.82 | 139.93 | 140.18 | 138.42 | 2,023,700 |
| 2024-10-29 | 140.00 | 140.49 | 138.74 | 139.33 | 137.58 | 2,234,400 |
| 2024-10-28 | 141.34 | 142.14 | 139.88 | 140.75 | 138.99 | 2,716,400 |
| 2024-10-25 | 144.60 | 144.67 | 138.90 | 139.88 | 138.13 | 2,866,200 |
| 2024-10-24 | 143.04 | 147.15 | 141.31 | 143.28 | 141.48 | 4,353,600 |
| 2024-10-23 | 140.03 | 141.31 | 137.94 | 138.55 | 136.81 | 4,774,700 |
| 2024-10-22 | 139.69 | 140.98 | 138.96 | 140.17 | 138.41 | 2,200,200 |
| 2024-10-21 | 139.80 | 141.68 | 139.74 | 140.57 | 138.81 | 2,853,700 |
| 2024-10-18 | 137.87 | 140.15 | 137.35 | 139.81 | 138.06 | 2,954,500 |
| 2024-10-17 | 137.00 | 139.82 | 136.36 | 137.84 | 136.11 | 3,135,700 |
| 2024-10-16 | 136.29 | 137.88 | 135.20 | 135.67 | 133.97 | 2,433,100 |
| 2024-10-15 | 136.86 | 137.80 | 135.14 | 135.78 | 134.08 | 2,352,600 |
| 2024-10-14 | 136.23 | 137.11 | 134.72 | 136.54 | 134.83 | 1,940,900 |
| 2024-10-11 | 134.08 | 135.90 | 134.08 | 135.59 | 133.89 | 2,084,600 |
| 2024-10-10 | 134.51 | 135.25 | 133.03 | 133.12 | 131.45 | 3,215,700 |
| 2024-10-09 | 131.79 | 135.10 | 131.55 | 134.95 | 133.26 | 2,863,900 |
| 2024-10-08 | 131.70 | 132.45 | 130.74 | 131.35 | 129.70 | 2,069,300 |
| 2024-10-07 | 132.91 | 133.70 | 130.23 | 131.33 | 129.68 | 2,291,700 |
| 2024-10-04 | 133.16 | 133.55 | 131.68 | 133.28 | 131.61 | 2,096,700 |
| 2024-10-03 | 131.69 | 132.09 | 129.63 | 130.90 | 129.26 | 2,147,200 |
| 2024-10-02 | 130.00 | 132.86 | 130.00 | 132.22 | 130.56 | 2,118,700 |
| 2024-10-01 | 130.58 | 131.52 | 128.70 | 129.87 | 128.24 | 2,577,500 |
| 2024-09-30 | 131.32 | 131.84 | 128.37 | 130.58 | 128.94 | 3,315,300 |
| 2024-09-27 | 131.95 | 132.96 | 130.73 | 132.14 | 130.48 | 2,909,300 |
| 2024-09-26 | 132.97 | 133.88 | 130.95 | 131.38 | 129.73 | 1,903,600 |
| 2024-09-25 | 132.48 | 132.94 | 131.50 | 131.67 | 130.02 | 1,415,100 |
| 2024-09-24 | 132.65 | 133.13 | 131.12 | 132.39 | 130.73 | 1,987,100 |
| 2024-09-23 | 134.00 | 134.85 | 131.45 | 132.60 | 130.94 | 1,942,400 |
| 2024-09-20 | 131.56 | 133.47 | 131.50 | 133.23 | 131.56 | 5,417,400 |
| 2024-09-19 | 132.72 | 133.84 | 130.88 | 132.80 | 131.13 | 3,448,600 |
| 2024-09-18 | 128.47 | 130.93 | 125.87 | 129.25 | 127.63 | 3,673,000 |
| 2024-09-17 | 127.55 | 128.73 | 126.49 | 127.97 | 126.37 | 2,376,600 |
| 2024-09-16 | 124.00 | 126.79 | 123.43 | 126.54 | 124.95 | 3,297,000 |
| 2024-09-13 | 120.96 | 123.52 | 120.96 | 122.80 | 121.26 | 3,506,000 |
| 2024-09-12 | 118.22 | 120.94 | 116.64 | 120.36 | 118.85 | 4,590,900 |
| 2024-09-11 | 117.34 | 118.46 | 113.92 | 118.29 | 116.81 | 3,754,700 |
| 2024-09-10 | 119.01 | 119.29 | 115.07 | 118.06 | 116.58 | 2,015,400 |
| 2024-09-09 | 117.99 | 119.89 | 117.51 | 118.46 | 116.97 | 2,515,800 |
| 2024-09-06 | 118.85 | 119.32 | 115.24 | 116.24 | 114.78 | 2,657,600 |
| 2024-09-05 | 117.79 | 119.79 | 117.08 | 118.44 | 116.95 | 2,101,000 |
| 2024-09-04 | 117.93 | 119.65 | 116.90 | 117.67 | 116.19 | 2,540,000 |
| 2024-09-03 | 122.06 | 123.21 | 117.29 | 118.27 | 116.79 | 4,263,300 |
| 2024-08-30 | 123.13 | 124.20 | 121.73 | 123.77 | 122.22 | 2,849,300 |
| 2024-08-29 | 122.08 | 123.30 | 121.21 | 122.17 | 120.64 | 1,693,900 |
| 2024-08-28 | 122.28 | 123.42 | 121.16 | 121.63 | 120.10 | 2,392,900 |
| 2024-08-27 | 121.73 | 123.16 | 121.39 | 122.39 | 120.86 | 1,616,800 |
| 2024-08-26 | 122.61 | 123.28 | 121.05 | 122.15 | 120.62 | 1,443,500 |
| 2024-08-23 | 119.94 | 122.45 | 119.09 | 122.23 | 120.70 | 2,447,700 |
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.