KKR & Co. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.060	89.570	86.030	86.210	86.210	7,457,200
2026-10-15	86.250	88.030	84.570	87.630	87.630	7,851,100
2026-10-14	86.000	86.840	84.230	85.600	85.600	12,064,600
2026-10-13	91.720	92.290	87.150	87.160	87.160	9,216,700
2026-10-12	90.620	92.140	90.460	91.510	91.510	5,805,600
2026-10-09	90.430	92.610	89.480	90.950	90.950	4,347,000
2026-10-08	88.010	89.620	88.010	89.560	89.560	6,522,800
2026-10-07	89.530	90.250	88.320	89.670	89.670	4,651,800
2026-10-06	90.200	91.630	89.780	90.670	90.670	4,795,700
2026-10-05	90.000	90.550	88.550	89.960	89.960	4,914,800
2026-10-02	91.710	93.350	90.250	90.290	90.290	4,748,400
2026-10-01	92.080	93.100	89.190	91.240	91.240	6,516,600
2026-09-30	93.110	93.270	91.180	91.300	91.300	5,009,400
2026-09-29	93.780	94.100	92.150	93.180	93.180	3,672,100
2026-09-28	95.340	95.680	92.700	93.240	93.240	6,004,900
2026-09-25	96.050	97.390	95.500	96.670	96.670	3,280,600
2026-09-24	96.850	97.590	93.960	95.640	95.640	3,547,700
2026-09-23	97.460	98.370	96.510	97.210	97.210	4,130,300
2026-09-22	101.77	102.23	98.340	98.440	98.440	3,465,900
2026-09-21	100.29	101.10	98.850	100.83	100.83	2,894,800
2026-09-18	97.510	99.240	96.850	98.810	98.810	5,148,800
2026-09-17	98.610	100.02	98.150	98.190	98.190	3,175,600
2026-09-16	100.21	100.30	95.110	96.840	96.840	4,047,000
2026-09-15	101.76	102.79	99.710	100.00	100.00	3,755,100
2026-09-14	100.48	102.32	100.38	102.27	102.27	3,269,900
2026-09-11	103.00	103.64	100.85	101.08	101.08	2,635,200
2026-09-10	103.00	103.82	99.780	100.87	100.87	4,246,100
2026-09-09	105.49	105.93	102.88	104.09	104.09	4,408,000
2026-09-08	106.55	108.27	105.46	105.73	105.73	3,453,700
2026-09-04	108.37	109.38	106.77	107.73	107.73	3,724,700
2026-09-03	107.17	110.89	106.81	109.76	109.76	4,189,800
2026-09-02	106.22	109.08	105.50	106.43	106.43	4,368,500
2026-09-01	108.06	109.37	105.75	106.41	106.41	4,089,600
2026-08-31	109.25	111.00	108.40	109.72	109.72	3,879,400
2026-08-28	109.82	111.64	108.62	108.68	108.68	2,424,200
2026-08-27	108.91	111.12	108.37	109.32	109.32	2,588,900
2026-08-26	107.45	108.99	106.88	108.50	108.50	2,301,400
2026-08-25	107.45	108.02	105.92	107.58	107.58	2,023,000
2026-08-24	108.25	109.36	107.08	107.32	107.32	2,941,900
2026-08-21	110.11	110.11	107.67	108.48	108.48	2,680,400
2026-08-20	109.82	109.96	106.91	107.02	107.02	3,708,300
2026-08-19	108.55	113.00	108.10	110.46	110.46	4,756,700
2026-08-18	108.40	109.38	106.53	107.19	107.19	4,016,200
2026-08-17	112.90	113.63	107.50	108.83	108.83	7,075,200
2026-08-14	115.50	116.17	113.40	114.01	114.01	5,838,500
2026-08-13	111.65	116.57	111.36	115.30	115.30	7,227,100
2026-08-12	112.00	114.57	109.10	110.90	110.90	6,728,500
2026-08-11	104.01	111.34	103.66	110.97	110.97	8,319,600
2026-08-10	101.81	104.26	101.15	103.83	103.83	6,466,900
2026-08-07	103.27	104.92	102.28	102.81	102.62	7,048,600
2026-08-06	106.02	106.29	102.34	103.35	103.15	3,421,000
2026-08-05	108.99	109.62	104.02	105.65	105.45	3,995,700
2026-08-04	105.40	108.36	104.35	108.21	108.00	5,337,500
2026-08-03	102.95	107.30	102.60	106.56	106.36	5,799,500
2026-07-31	99.470	101.72	99.130	101.43	101.24	6,282,800
2026-07-30	100.64	101.51	95.660	100.98	100.79	4,884,300
2026-07-29	100.17	101.94	98.970	99.280	99.092	4,328,500
2026-07-28	101.37	102.95	100.57	102.66	102.47	3,401,700
2026-07-27	100.00	102.44	100.00	101.63	101.44	3,692,100
2026-07-24	96.030	99.490	95.770	99.360	99.172	3,867,000

Page 1 of 5 · 250 trading daysOlder →

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.