NYSE - Delayed Quote
USD
KKR & Co. Inc. (KKR)
107.73
-2.03
(-1.85%)
At close: September 4 at 4:00:02 PM EDT
109.60
+1.87
(+1.74%)
After hours: 8:00:00 PM EDT
Trade KKR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
108.37
109.38
106.77
107.73
107.73
3,724,700
Sep 3, 2026
107.17
110.89
106.81
109.76
109.76
4,189,800
Sep 2, 2026
106.22
109.08
105.50
106.43
106.43
4,368,500
Sep 1, 2026
108.06
109.37
105.75
106.41
106.41
4,089,600
Aug 31, 2026
109.25
111.00
108.40
109.72
109.72
3,879,400
Aug 28, 2026
109.82
111.64
108.62
108.68
108.68
2,424,200
Aug 27, 2026
108.91
111.12
108.37
109.32
109.32
2,588,900
Aug 26, 2026
107.45
108.99
106.88
108.50
108.50
2,301,400
Aug 25, 2026
107.45
108.02
105.92
107.58
107.58
2,023,000
Aug 24, 2026
108.25
109.36
107.08
107.32
107.32
2,941,900
Aug 21, 2026
110.11
110.11
107.67
108.48
108.48
2,680,400
Aug 20, 2026
109.82
109.96
106.91
107.02
107.02
3,708,300
Aug 19, 2026
108.55
113.00
108.10
110.46
110.46
4,756,700
Aug 18, 2026
108.40
109.38
106.53
107.19
107.19
4,016,200
Aug 17, 2026
112.90
113.63
107.50
108.83
108.83
7,075,200
Aug 14, 2026
115.50
116.17
113.40
114.01
114.01
5,838,500
Aug 13, 2026
111.65
116.57
111.36
115.30
115.30
7,227,100
Aug 12, 2026
112.00
114.57
109.10
110.90
110.90
6,728,500
Aug 11, 2026
104.01
111.34
103.66
110.97
110.97
8,319,600
Aug 10, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
101.81
104.26
101.15
103.83
103.83
6,466,900
Aug 7, 2026
103.27
104.92
102.28
102.81
102.61
7,048,600
Aug 6, 2026
106.02
106.29
102.34
103.35
103.15
3,421,000
Aug 5, 2026
108.99
109.62
104.02
105.65
105.45
3,995,700
Aug 4, 2026
105.40
108.36
104.35
108.21
108.00
5,337,500
Aug 3, 2026
102.95
107.30
102.60
106.56
106.36
5,799,500
Jul 31, 2026
99.47
101.72
99.13
101.43
101.24
6,282,800
Jul 30, 2026
100.64
101.51
95.66
100.98
100.79
4,884,300
Jul 29, 2026
100.17
101.94
98.97
99.28
99.09
4,328,500
Jul 28, 2026
101.37
102.95
100.57
102.66
102.47
3,401,700
Jul 27, 2026
100.00
102.44
100.00
101.63
101.44
3,692,100
Jul 24, 2026
96.03
99.49
95.77
99.36
99.17
3,867,000
Jul 23, 2026
95.98
97.50
94.13
95.97
95.79
2,304,200
Jul 22, 2026
96.34
97.47
94.83
95.53
95.35
2,564,600
Jul 21, 2026
97.00
98.07
96.50
97.11
96.93
2,864,000
Jul 20, 2026
101.13
101.48
96.43
96.97
96.79
3,398,000
Jul 17, 2026
101.25
104.17
100.40
100.94
100.75
3,576,700
Jul 16, 2026
100.95
102.85
99.73
102.75
102.56
6,358,000
Jul 15, 2026
98.80
102.70
97.87
100.95
100.76
5,929,200
Jul 14, 2026
96.57
98.38
96.05
97.21
97.03
2,524,200
Jul 13, 2026
97.02
97.78
95.78
96.91
96.73
2,971,400
Jul 10, 2026
98.00
99.22
96.90
96.94
96.76
2,839,200
Jul 9, 2026
93.54
96.41
92.89
96.27
96.09
3,068,000
Jul 8, 2026
94.09
94.16
91.37
93.30
93.12
2,772,100
Jul 7, 2026
96.42
96.90
94.78
95.14
94.96
3,496,800
Jul 6, 2026
94.64
96.99
94.15
95.97
95.79
3,860,800
Jul 2, 2026
94.85
96.27
92.75
93.84
93.66
3,912,100
Jul 1, 2026
93.10
94.29
92.01
92.56
92.38
3,505,900
Jun 30, 2026
89.56
92.10
88.39
91.78
91.61
5,836,400
Jun 29, 2026
90.92
91.43
88.23
88.94
88.77
5,838,000
Jun 26, 2026
92.32
94.11
89.10
90.13
89.96
8,723,300
Jun 25, 2026
92.10
97.59
92.10
92.65
92.47
6,621,500
Jun 24, 2026
93.74
93.78
90.84
91.51
91.34
7,761,400
Jun 23, 2026
95.91
96.69
92.53
93.50
93.32
6,533,800
Jun 22, 2026
97.49
98.25
95.07
96.90
96.72
4,041,900
Jun 18, 2026
98.40
98.99
96.62
97.01
96.83
5,464,700
Jun 17, 2026
98.46
100.31
96.60
97.17
96.99
4,177,400
Jun 16, 2026
98.92
99.97
97.89
98.97
98.78
2,934,200
Jun 15, 2026
98.49
101.05
97.81
98.08
97.89
3,554,000
Jun 12, 2026
96.11
98.66
95.60
96.24
96.06
3,937,500
Jun 11, 2026
94.46
95.35
91.76
95.30
95.12
4,771,900
Jun 10, 2026
95.10
97.05
93.93
95.02
94.84
3,192,700
Jun 9, 2026
94.00
97.44
93.60
95.84
95.66
3,732,600
Jun 8, 2026
93.72
94.52
92.49
93.21
93.03
3,870,500
Jun 5, 2026
95.88
97.11
92.43
93.40
93.22
3,091,000
Jun 4, 2026
92.39
96.45
91.55
95.46
95.28
5,505,200
Jun 3, 2026
89.40
91.67
87.50
90.53
90.36
7,043,000
Jun 2, 2026
94.56
96.00
93.79
94.45
94.27
6,039,400
Jun 1, 2026
96.75
98.79
94.76
95.01
94.83
4,028,800
May 29, 2026
93.49
97.25
93.01
95.94
95.76
5,164,600
May 28, 2026
95.20
95.29
92.27
94.03
93.85
4,689,600
May 27, 2026
95.00
96.70
93.58
95.03
94.85
3,745,200
May 26, 2026
94.50
96.00
94.00
94.99
94.81
3,609,800
May 22, 2026
95.00
96.07
93.61
94.04
93.86
2,824,900
May 21, 2026
93.86
95.31
93.06
94.76
94.58
3,846,800
May 20, 2026
93.23
94.66
91.08
94.34
94.16
5,532,900
May 19, 2026
95.43
95.88
92.48
92.92
92.74
4,978,700
May 18, 2026
96.43
98.70
95.36
95.97
95.79
3,582,100
May 15, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
99.24
100.50
96.92
96.97
96.79
5,939,700
May 14, 2026
98.70
100.52
98.10
99.57
99.19
3,751,000
May 13, 2026
98.48
99.27
96.90
97.43
97.05
4,935,800
May 12, 2026
99.03
99.64
98.00
99.47
99.09
6,366,700
May 11, 2026
101.00
102.99
98.61
99.46
99.08
5,292,100
May 8, 2026
100.03
102.94
98.71
102.52
102.13
5,948,800
May 7, 2026
101.81
102.06
99.05
100.34
99.95
6,281,600
May 6, 2026
103.43
103.46
100.24
100.79
100.40
5,120,200
May 5, 2026
103.01
104.45
100.00
102.00
101.61
5,703,900
May 4, 2026
104.00
105.95
102.62
103.33
102.93
4,101,500
May 1, 2026
105.00
106.14
103.21
103.68
103.28
4,063,800
Apr 30, 2026
97.43
104.80
97.43
104.34
103.94
5,270,700
Apr 29, 2026
101.22
101.76
98.50
99.32
98.94
4,078,900
Apr 28, 2026
101.44
102.25
100.05
101.40
101.01
2,793,300
Apr 27, 2026
100.36
103.26
99.90
100.70
100.31
3,898,100
Apr 24, 2026
101.86
102.51
100.33
101.83
101.44
2,419,500
Apr 23, 2026
104.00
104.79
100.28
101.64
101.25
4,779,800
Apr 22, 2026
106.61
107.65
104.77
105.92
105.51
4,813,000
Apr 21, 2026
104.34
107.54
103.76
104.45
104.05
5,126,100
Apr 20, 2026
103.06
104.96
103.00
103.92
103.52
4,746,500
Apr 17, 2026
104.02
106.87
103.09
103.60
103.20
5,831,900
Apr 16, 2026
104.50
105.37
102.01
102.02
101.63
4,254,900
Apr 15, 2026
101.50
104.75
101.50
103.85
103.45
6,300,600
Apr 14, 2026
99.00
101.61
98.61
100.43
100.04
8,151,800
Apr 13, 2026
91.15
98.23
90.82
98.14
97.76
6,905,700
Apr 10, 2026
92.83
93.00
89.69
91.22
90.87
4,067,900
Apr 9, 2026
92.99
93.65
91.59
92.83
92.47
5,086,600
Apr 8, 2026
94.09
96.45
92.37
93.96
93.60
5,159,700
Apr 7, 2026
89.88
91.33
89.88
90.75
90.40
2,857,300
Apr 6, 2026
90.84
91.74
90.08
91.05
90.70
3,611,800
Apr 2, 2026
88.22
93.56
88.08
91.23
90.88
5,583,500
Apr 1, 2026
93.22
93.66
90.39
91.36
91.01
6,574,900
Mar 31, 2026
92.12
93.67
89.88
92.50
92.14
8,069,700
Mar 30, 2026
88.40
92.10
88.04
90.36
90.01
7,323,700
Mar 27, 2026
88.67
89.19
86.31
88.50
88.16
8,248,100
Mar 26, 2026
88.00
90.96
87.74
89.99
89.64
7,207,200
Mar 25, 2026
92.30
93.02
88.86
88.91
88.57
5,734,900
Mar 24, 2026
87.76
91.09
86.91
90.91
90.56
7,082,100
Mar 23, 2026
92.68
93.14
89.79
90.84
90.49
6,090,400
Mar 20, 2026
90.40
90.77
88.73
90.00
89.65
9,441,900
Mar 19, 2026
89.50
91.02
88.86
90.60
90.25
5,537,900
Mar 18, 2026
88.05
92.44
88.00
90.63
90.28
7,226,000
Mar 17, 2026
87.19
90.06
86.66
88.97
88.63
4,955,800
Mar 16, 2026
87.00
87.31
84.84
86.10
85.77
5,915,800
Mar 13, 2026
85.01
87.37
84.57
85.93
85.60
7,304,500
Mar 12, 2026
85.43
87.08
82.67
83.88
83.56
13,740,100
Mar 11, 2026
89.98
91.17
85.43
87.13
86.79
8,187,500
Mar 10, 2026
91.45
91.79
88.31
89.96
89.61
5,684,700
Mar 9, 2026
89.32
91.55
87.00
90.94
90.59
8,451,700
Mar 6, 2026
93.06
93.06
89.11
91.33
90.98
9,266,900
Mar 5, 2026
93.50
96.09
93.45
95.59
95.22
8,226,500
Mar 4, 2026
91.50
94.57
91.45
93.83
93.47
8,929,000
Mar 3, 2026
86.65
91.86
85.37
90.55
90.20
10,473,300
Mar 2, 2026
85.75
91.36
84.52
90.61
90.26
13,703,700
Feb 27, 2026
92.21
92.21
86.35
87.68
87.34
21,851,200
Feb 26, 2026
97.23
98.04
92.46
93.62
93.26
15,504,200
Feb 25, 2026
96.45
97.71
93.55
96.63
96.26
9,121,300
Feb 24, 2026
92.27
97.09
91.00
95.72
95.35
8,821,700
Feb 23, 2026
99.90
99.90
91.45
92.19
91.83
15,344,700
Feb 20, 2026
100.80
104.27
99.77
101.18
100.79
6,749,900
Feb 19, 2026
102.64
103.54
98.92
101.64
101.25
10,029,100
Feb 18, 2026
102.39
105.41
101.50
103.60
103.20
5,660,100
Feb 17, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
102.00
103.49
99.71
102.55
102.16
6,434,000
Feb 13, 2026
101.31
102.92
100.77
101.73
101.15
4,234,500
Feb 12, 2026
106.93
107.99
98.48
101.12
100.55
8,987,100
Feb 11, 2026
107.60
109.25
104.28
105.06
104.47
6,812,600
Feb 10, 2026
107.21
109.53
106.60
107.21
106.60
9,036,600
Feb 9, 2026
103.23
108.41
102.65
107.29
106.68
11,737,700
Feb 6, 2026
102.56
103.96
99.99
103.20
102.62
13,332,100
Feb 5, 2026
103.00
104.81
97.37
99.17
98.61
16,545,300
Feb 4, 2026
102.69
106.80
99.36
104.77
104.18
20,811,300
Feb 3, 2026
113.20
113.71
102.05
103.28
102.70
11,515,500
Feb 2, 2026
114.15
116.08
112.63
114.36
113.71
4,510,700
Jan 30, 2026
114.03
115.69
113.38
114.26
113.61
4,944,300
Jan 29, 2026
117.75
119.94
113.77
114.98
114.33
6,625,500
Jan 28, 2026
117.34
118.35
115.80
116.77
116.11
4,604,200
Jan 27, 2026
119.60
119.66
115.90
116.00
115.34
5,488,400
Jan 26, 2026
121.24
121.60
117.04
118.65
117.98
8,576,300
Jan 23, 2026
122.80
123.37
120.92
121.25
120.56
3,183,300
Jan 22, 2026
125.47
127.00
123.40
123.48
122.78
2,728,900
Jan 21, 2026
124.44
125.99
123.28
124.33
123.63
3,833,700
Jan 20, 2026
128.35
129.16
122.66
122.90
122.20
5,008,300
Jan 16, 2026
130.54
133.51
130.07
131.42
130.68
3,910,200
Jan 15, 2026
132.47
134.47
130.75
131.32
130.58
3,233,300
Jan 14, 2026
128.74
132.17
126.23
132.08
131.33
6,821,200
Jan 13, 2026
133.38
133.99
128.54
130.08
129.34
3,241,200
Jan 12, 2026
132.00
136.02
130.94
133.97
133.21
5,138,600
Jan 9, 2026
134.52
135.31
132.31
134.65
133.89
2,643,900
Jan 8, 2026
129.35
134.49
128.91
133.64
132.88
3,449,300
Jan 7, 2026
136.24
137.28
130.79
130.83
130.09
4,180,300
Jan 6, 2026
134.45
137.27
133.76
135.82
135.05
3,994,400
Jan 5, 2026
128.79
135.78
128.68
134.57
133.81
4,368,900
Jan 2, 2026
128.88
129.41
127.40
128.90
128.17
2,545,400
Dec 31, 2025
128.51
128.75
127.36
127.48
126.76
2,021,500
Dec 30, 2025
129.40
130.38
128.53
128.64
127.91
1,753,500
Dec 29, 2025
130.80
130.82
128.96
129.42
128.69
2,306,400
Dec 26, 2025
130.70
130.70
129.90
130.41
129.67
2,193,900
Dec 24, 2025
131.49
131.49
130.64
130.78
130.04
1,199,000
Dec 23, 2025
131.10
131.58
130.64
131.00
130.26
2,981,500
Dec 22, 2025
130.70
132.43
130.30
131.42
130.68
4,238,000
Dec 19, 2025
131.84
132.65
130.38
130.61
129.87
6,635,100
Dec 18, 2025
134.45
135.79
131.86
131.97
131.22
4,291,400
Dec 17, 2025
133.52
135.72
132.04
132.15
131.40
3,527,100
Dec 16, 2025
135.04
135.83
132.34
133.38
132.62
4,249,500
Dec 15, 2025
137.78
137.78
133.40
134.81
134.05
5,474,700
Dec 12, 2025
143.39
143.39
135.73
136.60
135.83
5,443,400
Dec 11, 2025
141.54
144.84
141.23
142.77
141.96
6,855,400
Dec 10, 2025
136.50
142.30
135.89
141.54
140.74
7,348,900
Dec 9, 2025
130.10
137.54
129.67
135.78
135.01
5,774,800
Dec 8, 2025
129.55
130.47
128.69
130.24
129.50
4,116,400
Dec 5, 2025
128.14
131.00
127.51
129.42
128.69
2,839,700
Dec 4, 2025
126.84
128.50
125.95
128.43
127.70
2,872,700
Dec 3, 2025
123.00
126.92
122.12
126.48
125.76
3,084,000
Dec 2, 2025
122.32
123.85
121.84
122.68
121.99
2,440,700
Dec 1, 2025
120.49
123.21
119.09
122.19
121.50
2,595,300
Nov 28, 2025
121.28
122.85
120.63
122.31
121.62
1,187,800
Nov 26, 2025
121.11
122.61
120.30
120.83
120.15
3,429,500
Nov 25, 2025
118.73
120.92
116.16
120.81
120.13
4,734,700
Nov 24, 2025
118.70
119.00
116.74
117.85
117.18
4,898,300
Nov 21, 2025
115.07
118.89
113.83
118.67
118.00
5,949,900
Nov 20, 2025
119.86
121.64
114.30
114.41
113.76
5,748,000
Nov 19, 2025
114.60
117.52
113.11
117.50
116.83
3,708,900
Nov 18, 2025
113.01
116.12
112.00
114.18
113.53
5,746,900
Nov 17, 2025
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
119.51
120.05
113.53
114.02
113.37
5,278,200
Nov 14, 2025
118.77
120.82
118.52
119.92
119.06
4,359,700
Nov 13, 2025
122.43
123.60
118.82
120.75
119.88
9,600,100
Nov 12, 2025
121.69
124.70
121.59
123.07
122.18
3,612,500
Nov 11, 2025
120.05
122.06
118.64
121.36
120.49
3,123,900
Nov 10, 2025
123.52
123.95
119.23
120.11
119.25
5,681,300
Nov 7, 2025
112.29
122.13
112.09
121.32
120.45
9,118,300
Nov 6, 2025
118.96
120.45
117.58
119.31
118.45
6,348,400
Nov 5, 2025
118.39
120.55
116.54
118.89
118.03
3,791,800
Nov 4, 2025
116.61
120.30
116.44
118.29
117.44
4,296,700
Nov 3, 2025
118.57
118.75
116.52
117.63
116.78
4,340,600
Oct 31, 2025
116.95
118.90
115.05
118.33
117.48
4,866,300
Oct 30, 2025
118.66
120.26
117.75
118.11
117.26
3,865,300
Oct 29, 2025
119.73
120.78
117.93
118.55
117.70
5,211,300
Oct 28, 2025
122.29
122.58
120.30
120.61
119.74
2,881,900
Oct 27, 2025
122.96
124.17
121.77
122.26
121.38
3,058,900
Oct 24, 2025
122.34
124.23
121.17
121.24
120.37
3,753,400
Oct 23, 2025
123.62
123.96
119.74
120.96
120.09
4,691,800
Oct 22, 2025
123.47
125.05
121.93
123.30
122.41
3,441,200
Oct 21, 2025
120.50
124.48
120.06
123.68
122.79
4,901,000
Oct 20, 2025
118.96
120.63
118.00
120.11
119.25
3,778,700
Oct 17, 2025
117.76
118.58
116.29
117.60
116.75
4,635,100
Oct 16, 2025
124.19
124.83
115.73
117.52
116.67
7,072,000
Oct 15, 2025
128.62
128.95
124.13
124.46
123.56
4,536,300
Oct 14, 2025
119.21
127.15
118.67
125.98
125.07
6,083,000
Oct 13, 2025
119.47
121.61
118.02
120.44
119.57
4,699,500
Oct 10, 2025
124.39
124.65
117.65
117.82
116.97
6,810,600
Oct 9, 2025
124.60
125.66
122.80
124.06
123.17
3,657,100
Oct 8, 2025
124.75
125.49
123.52
124.73
123.83
4,544,300
Oct 7, 2025
126.98
128.45
123.76
124.72
123.82
3,513,800
Oct 6, 2025
128.00
128.70
125.47
126.87
125.96
3,521,900
Oct 3, 2025
126.92
128.79
126.45
127.65
126.73
4,099,400
Oct 2, 2025
127.36
128.04
124.01
124.63
123.73
6,360,300
Oct 1, 2025
128.26
130.32
127.24
127.47
126.55
5,778,800
Sep 30, 2025
134.67
135.53
126.57
129.95
129.01
7,784,600
Sep 29, 2025
136.07
136.07
133.76
134.48
133.51
4,255,700
Sep 26, 2025
136.57
137.22
133.82
134.01
133.05
4,592,700
Sep 25, 2025
135.40
138.51
134.68
135.66
134.68
5,106,900
Sep 24, 2025
146.30
148.73
137.89
137.94
136.95
6,485,000
Sep 23, 2025
147.07
152.10
146.66
147.25
146.19
3,599,600
Sep 22, 2025
146.73
147.50
145.60
146.95
145.89
3,652,000
Sep 19, 2025
150.82
150.82
147.01
148.92
147.85
8,793,900
Sep 18, 2025
146.17
151.11
145.74
149.34
148.27
3,129,300
Sep 17, 2025
144.43
147.22
143.13
144.40
143.36
2,932,200
Sep 16, 2025
144.80
145.80
143.04
144.38
143.34
1,828,000
Sep 15, 2025
143.80
145.99
143.50
144.65
143.61
2,326,800
Sep 12, 2025
144.66
145.03
142.47
143.34
142.31
3,554,800
Sep 11, 2025
139.29
146.14
139.17
145.01
143.97
4,048,100
Sep 10, 2025
137.22
141.19
136.91
139.29
138.29
2,499,800
Sep 9, 2025
138.61
138.96
136.87
137.39
136.40
2,625,200
Sep 8, 2025
136.21
138.82
135.73
138.69
137.69
3,458,900
Sep 5, 2025
138.63
138.98
132.98
135.53
134.55
3,413,000
