NYSE - Delayed Quote
USD
KKR & Co. Inc. (KKR-PD)
41.00
-0.75
(-1.80%)
At close: October 30 at 4:00:02 PM EDT
41.03
+0.03
(+0.07%)
After hours: October 30 at 5:05:00 PM EDT
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
Oct 30, 2026
41.75
41.82
40.87
41.00
41.00
158,258
Oct 29, 2026
41.50
41.90
41.24
41.75
41.75
136,236
Oct 28, 2026
40.67
41.13
40.65
41.04
41.04
51,700
Oct 27, 2026
40.94
41.40
40.85
41.09
41.09
63,961
Oct 26, 2026
41.00
41.10
40.60
40.93
40.93
109,352
Oct 23, 2026
40.97
41.20
40.51
40.65
40.65
46,521
Oct 22, 2026
40.28
41.09
40.28
40.98
40.98
541,599
Oct 21, 2026
40.64
40.64
40.03
40.14
40.14
606,708
Oct 20, 2026
40.33
40.56
40.05
40.50
40.50
35,837
Oct 19, 2026
39.09
39.80
39.09
39.64
39.64
662,500
Oct 16, 2026
40.05
40.74
39.01
39.19
39.19
551,081
Oct 15, 2026
39.94
40.31
39.13
40.14
40.14
243,292
Oct 14, 2026
39.49
39.75
38.76
38.83
38.83
46,548
Oct 13, 2026
41.12
41.20
39.60
39.60
39.60
38,796
Oct 12, 2026
41.63
41.80
41.21
41.36
41.36
14,462
Oct 9, 2026
40.88
42.19
40.86
41.63
41.63
25,553
Oct 8, 2026
40.58
40.90
40.42
40.70
40.70
37,560
Oct 7, 2026
40.68
41.20
40.68
41.09
41.09
190,583
Oct 6, 2026
41.12
42.05
40.95
41.48
41.48
41,117
Oct 5, 2026
41.28
41.49
40.00
41.16
41.16
43,865
Oct 2, 2026
41.46
41.61
40.86
40.98
40.98
35,244
Oct 1, 2026
41.95
42.19
40.66
41.14
41.14
47,896
Sep 30, 2026
41.87
42.12
40.73
42.10
42.10
158,025
Sep 29, 2026
41.56
41.66
41.21
41.50
41.50
30,468
Sep 28, 2026
42.15
42.31
41.38
41.54
41.54
56,862
Sep 25, 2026
42.40
43.01
42.40
42.86
42.86
288,783
Sep 24, 2026
43.00
43.61
42.21
42.85
42.85
277,165
Sep 23, 2026
43.72
43.96
43.13
43.20
43.20
66,261
Sep 22, 2026
45.02
45.02
43.72
43.72
43.72
48,235
Sep 21, 2026
44.44
45.41
44.35
45.12
45.12
44,757
Sep 18, 2026
44.78
44.78
43.75
44.33
44.33
31,740
Sep 17, 2026
44.51
44.72
44.10
44.54
44.54
99,362
Sep 16, 2026
44.68
44.68
43.09
44.00
44.00
42,411
Sep 15, 2026
45.28
45.42
44.51
44.95
44.95
24,551
Sep 14, 2026
44.51
45.83
44.51
45.34
45.34
49,342
Sep 11, 2026
45.50
46.21
44.84
45.04
45.04
50,053
Sep 10, 2026
46.15
46.15
44.63
44.78
44.78
41,329
Sep 9, 2026
46.57
46.57
45.69
46.14
46.14
48,839
Sep 8, 2026
47.53
47.53
46.70
46.70
46.70
36,186
Sep 4, 2026
46.91
47.75
46.63
47.46
47.46
369,253
Sep 3, 2026
47.47
48.62
46.74
48.23
48.23
479,190
Sep 2, 2026
46.97
47.06
46.02
46.80
46.80
811,611
Sep 1, 2026
47.00
47.04
46.21
46.69
46.69
36,466
Aug 31, 2026
47.49
48.62
47.49
48.62
48.62
396,226
Aug 28, 2026
47.02
48.00
46.72
47.65
47.65
103,628
Aug 27, 2026
47.11
47.24
46.52
47.07
47.07
254,764
Aug 26, 2026
46.08
46.96
45.91
46.96
46.96
1,236,479
Aug 25, 2026
45.53
46.81
45.53
46.58
46.58
142,008
Aug 24, 2026
46.65
47.05
45.87
45.87
45.87
980,591
Aug 21, 2026
46.80
46.93
46.28
46.84
46.84
1,077,318
Aug 20, 2026
46.78
47.30
46.20
46.28
46.28
12,369
Aug 19, 2026
45.36
48.31
45.36
47.33
47.33
2,135,687
Aug 18, 2026
46.21
46.36
45.12
45.34
45.34
457,197
Aug 17, 2026
47.50
47.50
46.29
46.39
46.39
1,161,324
Aug 14, 2026
0.7812
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
49.44
49.44
47.64
48.56
48.56
1,435,082
Aug 13, 2026
48.73
49.98
48.32
49.98
49.20
329,577
Aug 12, 2026
47.17
49.16
47.00
48.93
48.17
1,269,211
Aug 11, 2026
45.20
47.48
45.20
47.33
46.59
527,858
Aug 10, 2026
44.37
44.71
44.01
44.62
43.92
22,021
Aug 7, 2026
44.46
44.59
44.13
44.25
43.56
99,817
Aug 6, 2026
45.13
45.13
43.98
44.17
43.48
7,736
Aug 5, 2026
46.00
46.00
44.50
45.05
44.35
66,763
Aug 4, 2026
44.97
45.96
44.90
45.60
44.89
174,944
Aug 3, 2026
44.18
45.38
43.97
45.25
44.54
38,662
Jul 31, 2026
43.00
43.82
42.94
43.39
42.71
223,917
Jul 30, 2026
42.83
43.62
41.81
43.56
42.88
32,478
Jul 29, 2026
44.18
44.18
42.65
42.87
42.20
97,335
Jul 28, 2026
43.60
44.18
43.60
44.18
43.49
19,518
Jul 27, 2026
42.76
43.69
42.76
43.43
42.75
717,395
Jul 24, 2026
41.79
42.76
41.79
42.66
41.99
74,473
Jul 23, 2026
41.63
42.18
41.52
41.92
41.27
75,579
Jul 22, 2026
42.36
42.69
41.62
41.95
41.29
135,162
Jul 21, 2026
42.45
42.97
41.93
42.39
41.73
50,619
Jul 20, 2026
42.72
42.73
42.09
42.20
41.54
22,082
Jul 17, 2026
43.12
44.04
43.00
43.72
43.04
72,726
Jul 16, 2026
43.09
44.04
42.92
43.62
42.94
772,902
Jul 15, 2026
41.90
43.51
41.90
43.08
42.41
221,215
Jul 14, 2026
42.18
42.63
41.00
41.44
40.79
301,724
Jul 13, 2026
41.75
42.32
41.50
41.89
41.24
449,710
Jul 10, 2026
41.86
42.30
41.62
41.65
41.00
41,717
Jul 9, 2026
40.51
41.40
40.51
41.37
40.72
11,572
Jul 8, 2026
40.54
40.67
39.85
40.23
39.60
39,179
Jul 7, 2026
41.55
41.55
40.80
41.01
40.37
71,587
Jul 6, 2026
40.60
41.44
40.60
41.17
40.53
84,070
Jul 2, 2026
41.11
41.11
40.06
40.31
39.68
163,452
Jul 1, 2026
40.61
40.61
40.00
40.09
39.46
173,159
Jun 30, 2026
39.30
39.85
39.04
39.85
39.23
949,271
Jun 29, 2026
38.80
39.11
38.60
38.87
38.26
104,627
Jun 26, 2026
40.03
40.29
38.80
39.21
38.60
32,130
Jun 25, 2026
39.83
41.34
39.81
40.09
39.46
639,648
Jun 24, 2026
39.98
40.15
39.48
39.72
39.10
526,976
Jun 23, 2026
41.03
41.09
39.93
39.99
39.36
156,052
Jun 22, 2026
41.18
41.68
40.83
40.92
40.28
58,395
Jun 18, 2026
42.31
42.32
40.94
41.19
40.55
46,841
Jun 17, 2026
41.70
42.34
41.17
41.37
40.72
59,496
Jun 16, 2026
42.13
42.49
41.47
41.62
40.97
69,196
Jun 15, 2026
41.94
42.27
41.59
41.59
40.94
22,300
Jun 12, 2026
40.87
41.94
40.23
41.33
40.68
166,026
Jun 11, 2026
40.62
40.81
40.00
40.72
40.08
128,043
Jun 10, 2026
41.43
41.43
40.62
40.86
40.22
76,182
Jun 9, 2026
41.28
41.56
40.89
41.25
40.61
65,321
Jun 8, 2026
40.42
40.77
40.00
40.34
39.71
79,700
Jun 5, 2026
41.10
41.10
40.03
40.39
39.76
18,111
Jun 4, 2026
39.21
41.64
40.22
41.23
40.59
35,278
Jun 3, 2026
39.21
40.05
39.03
39.61
38.99
733,900
Jun 2, 2026
41.06
41.59
40.87
41.51
40.86
175,854
Jun 1, 2026
41.82
42.25
40.42
41.24
40.60
354,432
May 29, 2026
40.79
41.88
40.79
41.76
41.11
692,886
May 28, 2026
41.29
41.29
40.54
41.01
40.37
649,335
May 27, 2026
41.29
41.53
40.59
41.10
40.46
34,705
May 26, 2026
40.62
41.23
40.62
40.95
40.31
53,217
May 22, 2026
41.16
41.16
40.51
40.79
40.15
31,706
May 21, 2026
41.06
41.29
40.30
41.12
40.48
61,442
May 20, 2026
39.88
41.19
39.88
40.89
40.25
355,159
May 19, 2026
41.21
41.21
40.16
40.45
39.82
287,961
May 18, 2026
41.26
42.15
41.05
41.37
40.72
12,624
May 15, 2026
0.7812
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
42.58
42.58
41.58
41.59
40.94
45,299
May 14, 2026
42.53
43.51
42.31
43.20
41.76
187,061
May 13, 2026
43.17
43.17
42.48
42.67
41.24
43,725
May 12, 2026
42.86
43.32
42.78
43.13
41.69
317,722
May 11, 2026
44.17
44.21
42.90
43.41
41.96
291,577
May 8, 2026
43.20
44.27
43.00
44.14
42.66
149,051
May 7, 2026
43.81
43.88
43.10
43.45
42.00
45,160
May 6, 2026
43.84
43.98
43.55
43.71
42.25
24,549
May 5, 2026
44.63
44.73
43.50
43.80
42.34
29,636
May 4, 2026
44.80
45.02
43.96
43.96
42.49
40,814
May 1, 2026
44.66
45.06
44.30
44.51
43.02
31,386
Apr 30, 2026
43.31
45.07
43.31
44.38
42.90
179,337
Apr 29, 2026
43.75
43.90
43.00
43.05
41.61
94,829
Apr 28, 2026
43.42
44.33
43.32
43.91
42.44
67,867
Apr 27, 2026
43.77
43.98
43.40
43.40
41.95
55,978
Apr 24, 2026
43.56
44.05
43.56
44.01
42.54
41,533
Apr 23, 2026
44.86
44.86
43.37
43.90
42.43
21,628
Apr 22, 2026
45.45
45.60
44.90
45.05
43.54
577,675
Apr 21, 2026
44.68
45.44
44.34
44.66
43.17
102,921
Apr 20, 2026
44.64
44.71
44.09
44.29
42.81
101,911
Apr 17, 2026
44.23
45.24
44.09
44.34
42.86
197,929
Apr 16, 2026
44.11
44.26
43.52
43.70
42.24
735,014
Apr 15, 2026
43.33
45.00
43.33
43.91
42.44
637,846
Apr 14, 2026
42.29
43.25
42.13
42.89
41.46
1,194,833
Apr 13, 2026
39.89
42.07
39.89
42.07
40.66
529,788
Apr 10, 2026
40.43
40.43
39.33
39.72
38.39
375,290
Apr 9, 2026
40.42
40.45
40.00
40.43
39.08
26,001
Apr 8, 2026
41.41
41.41
40.34
40.83
39.47
-
Apr 7, 2026
39.64
39.79
39.26
39.76
38.43
23,817
Apr 6, 2026
39.56
39.75
39.38
39.71
38.38
63,793
Apr 2, 2026
38.80
40.39
38.80
39.85
38.52
43,560
Apr 1, 2026
40.00
40.30
39.50
39.66
38.33
453,022
Mar 31, 2026
40.20
40.31
39.20
40.22
38.88
886,907
Mar 30, 2026
39.27
40.02
39.06
39.48
38.16
126,143
Mar 27, 2026
38.73
39.14
38.16
38.73
37.44
93,446
Mar 26, 2026
39.28
39.73
39.13
39.29
37.98
735,674
Mar 25, 2026
40.11
40.24
38.98
39.13
37.82
1,607,825
Mar 24, 2026
39.20
39.97
38.83
39.61
38.29
2,718,183
Mar 23, 2026
40.31
40.70
39.69
40.09
38.75
117,393
Mar 20, 2026
39.58
39.84
39.39
39.79
38.46
222,777
Mar 19, 2026
39.67
40.07
39.50
40.07
38.73
59,678
Mar 18, 2026
39.88
40.20
39.61
40.09
38.75
227,772
Mar 17, 2026
38.83
39.90
38.83
39.69
38.36
115,372
Mar 16, 2026
38.64
38.72
38.10
38.40
37.12
189,443
Mar 13, 2026
38.39
39.77
37.97
38.32
37.04
141,179
Mar 12, 2026
38.31
38.46
37.44
37.65
36.39
489,510
Mar 11, 2026
40.13
40.31
38.50
38.96
37.66
546,246
Mar 10, 2026
40.40
40.40
39.52
40.00
38.66
56,942
Mar 9, 2026
39.62
40.50
39.06
40.31
38.96
40,649
Mar 6, 2026
40.43
40.60
39.71
40.54
39.18
88,513
Mar 5, 2026
41.37
41.92
41.22
41.79
40.39
4,609
Mar 4, 2026
40.56
41.50
40.39
41.36
39.98
8,909
Mar 3, 2026
39.00
40.55
38.60
40.38
39.03
33,649
Mar 2, 2026
39.35
40.72
38.36
40.24
38.89
18,954
Feb 27, 2026
40.45
40.45
39.08
39.69
38.36
209,445
Feb 26, 2026
42.70
42.84
41.03
41.53
40.14
172,367
Feb 25, 2026
42.05
42.90
41.40
42.58
41.16
15,577
Feb 24, 2026
41.39
42.81
41.39
42.01
40.61
28,388
Feb 23, 2026
43.22
43.22
40.82
40.97
39.60
21,973
Feb 20, 2026
43.90
44.90
43.59
44.16
42.68
200,158
Feb 19, 2026
44.22
44.44
43.45
44.26
42.78
154,575
Feb 18, 2026
44.65
45.37
44.45
44.57
43.08
20,411
Feb 17, 2026
44.24
44.77
43.50
44.59
43.10
418,569
Feb 13, 2026
0.78125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
44.33
44.38
43.78
43.95
42.48
149,786
Feb 12, 2026
46.18
46.20
43.90
44.64
42.39
911,569
Feb 11, 2026
46.39
46.68
45.67
46.13
43.81
360,709
Feb 10, 2026
46.53
47.13
46.36
46.60
44.25
2,159,415
Feb 9, 2026
45.67
46.80
45.15
46.55
44.21
1,838,577
Feb 6, 2026
44.77
45.26
44.24
45.22
42.94
2,088,282
Feb 5, 2026
45.39
45.39
43.39
43.55
41.36
1,458,904
Feb 4, 2026
45.68
46.00
44.28
45.80
43.49
586,857
Feb 3, 2026
48.60
48.60
44.87
45.22
42.94
327,825
Feb 2, 2026
49.24
49.24
48.15
48.67
46.22
118,081
Jan 30, 2026
48.67
48.97
48.30
48.94
46.48
231,097
Jan 29, 2026
49.56
49.56
48.63
49.26
46.78
411,083
Jan 28, 2026
49.19
49.88
49.12
49.45
46.96
116,576
Jan 27, 2026
49.81
50.00
49.13
49.24
46.76
654,256
Jan 26, 2026
50.54
50.88
49.80
49.88
47.37
229,823
Jan 23, 2026
51.49
51.91
50.68
50.68
48.13
8,482
Jan 22, 2026
52.51
53.07
51.34
51.62
49.02
88,025
Jan 21, 2026
51.67
52.12
51.42
51.76
49.15
311,498
Jan 20, 2026
52.56
53.04
51.00
51.30
48.72
117,507
Jan 16, 2026
53.93
54.43
53.50
53.60
50.90
69,274
Jan 15, 2026
54.21
54.26
53.31
53.71
51.01
341,178
Jan 14, 2026
51.98
53.89
51.98
53.48
50.79
8,287,145
Jan 13, 2026
53.43
53.43
52.32
52.72
50.07
620,059
Jan 12, 2026
53.11
54.34
53.11
53.91
51.20
5,278,675
Jan 9, 2026
53.62
54.09
53.50
53.96
51.24
29,463
Jan 8, 2026
52.85
53.82
52.85
53.61
50.91
14,715
Jan 7, 2026
54.20
54.20
52.73
52.87
50.21
12,171
Jan 6, 2026
53.88
54.65
53.79
54.21
51.48
67,506
Jan 5, 2026
53.47
54.29
53.42
53.74
51.03
54,580
Jan 2, 2026
51.88
52.30
51.70
51.91
49.30
33,130
Dec 31, 2025
51.81
52.18
51.54
51.84
49.23
81,305
Dec 30, 2025
52.50
52.52
51.93
51.94
49.32
29,332
Dec 29, 2025
52.35
52.58
52.23
52.35
49.71
3,462
Dec 26, 2025
52.62
52.67
52.33
52.48
49.84
8,349
Dec 24, 2025
52.61
52.83
52.55
52.55
49.90
8,658
Dec 23, 2025
52.66
52.94
52.62
52.66
50.01
8,912
Dec 22, 2025
52.80
53.55
52.76
52.94
50.27
30,889
Dec 19, 2025
53.01
53.07
52.50
52.57
49.92
31,892
Dec 18, 2025
54.03
54.15
52.96
53.21
50.53
38,994
Dec 17, 2025
53.60
54.09
52.97
52.98
50.31
12,622
Dec 16, 2025
53.60
54.13
53.30
53.41
50.72
204,574
Dec 15, 2025
54.45
54.45
53.61
53.87
51.16
10,370
Dec 12, 2025
56.50
56.50
54.17
54.40
51.66
820,616
Dec 11, 2025
56.57
56.74
56.01
56.61
53.76
682,047
Dec 10, 2025
54.03
55.95
53.95
55.70
52.90
401,053
Dec 9, 2025
52.77
54.34
52.77
54.02
51.30
237,743
Dec 8, 2025
52.06
52.20
51.66
52.12
49.50
148,919
Dec 5, 2025
52.10
52.22
51.85
51.85
49.24
240,650
Dec 4, 2025
51.03
51.56
50.88
51.49
48.90
47,722
Dec 3, 2025
50.26
51.06
49.75
50.92
48.36
846,725
Dec 2, 2025
49.85
50.04
49.74
49.92
47.41
83,934
Dec 1, 2025
49.05
49.76
49.05
49.65
47.15
97,942
Nov 28, 2025
49.55
49.87
49.52
49.52
47.03
23,813
Nov 26, 2025
49.56
49.90
49.55
49.60
47.10
12,160
Nov 25, 2025
48.28
49.34
48.28
49.27
46.79
41,688
Nov 24, 2025
48.25
48.74
48.16
48.16
45.74
633,995
Nov 21, 2025
47.48
48.53
47.21
48.52
46.08
323,509
Nov 20, 2025
49.21
49.31
47.37
47.37
44.99
131,208
Nov 19, 2025
47.45
48.26
47.24
48.25
45.82
47,548
Nov 18, 2025
47.28
47.95
47.09
47.46
45.07
2,018,456
Nov 17, 2025
48.78
49.09
47.42
47.60
45.20
162,416
Nov 14, 2025
0.78125
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
49.61
49.61
48.49
49.18
46.70
317,067
Nov 13, 2025
50.73
50.73
49.40
50.02
46.76
666,664
Nov 12, 2025
50.77
51.31
50.43
50.83
47.52
328,488
Nov 11, 2025
49.54
50.50
49.54
50.35
47.07
38,388
Nov 10, 2025
50.41
50.60
49.46
49.90
46.65
19,196
Nov 7, 2025
48.85
51.31
48.85
50.35
47.07
267,934
Nov 6, 2025
49.42
49.94
49.06
49.63
46.40
37,181
Nov 5, 2025
49.20
49.88
48.74
49.88
46.63
13,527
Nov 4, 2025
49.06
49.76
49.06
49.24
46.03
501,498
Nov 3, 2025
48.79
49.21
48.65
49.09
45.89
54,783
Oct 31, 2025
48.96
49.33
48.37
49.02
45.82
132,052
