KKR & Co. Inc. ( KKR) - Price History
Monthly price history for KKR (KKR & Co. Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $90.95 | $90.95 |
| September 2026 | $91.30 | $91.30 |
| August 2026 | $109.72 | $109.72 |
| July 2026 | $101.24 | $101.43 |
| June 2026 | $91.61 | $91.78 |
| May 2026 | $95.76 | $95.94 |
| April 2026 | $103.94 | $104.34 |
| March 2026 | $92.14 | $92.50 |
| February 2026 | $87.34 | $87.68 |
| January 2026 | $113.61 | $114.26 |
| December 2025 | $126.76 | $127.48 |
| November 2025 | $121.62 | $122.31 |
| October 2025 | $117.48 | $118.33 |
| September 2025 | $129.02 | $129.95 |
| August 2025 | $138.49 | $139.49 |
| July 2025 | $145.34 | $146.58 |
| June 2025 | $131.90 | $133.03 |
| May 2025 | $120.43 | $121.46 |
| April 2025 | $113.12 | $114.27 |
| March 2025 | $114.45 | $115.61 |
| February 2025 | $134.23 | $135.59 |
| January 2025 | $165.18 | $167.07 |
| December 2024 | $146.24 | $147.91 |
| November 2024 | $161.03 | $162.87 |
| October 2024 | $136.51 | $138.24 |
| September 2024 | $128.94 | $130.58 |
| August 2024 | $122.22 | $123.77 |
| July 2024 | $121.72 | $123.45 |
| June 2024 | $103.76 | $105.24 |
| May 2024 | $101.39 | $102.84 |
| April 2024 | $91.60 | $93.07 |
| March 2024 | $99 | $100.58 |
| February 2024 | $96.71 | $98.26 |
| January 2024 | $85.07 | $86.58 |
| December 2023 | $81.40 | $82.85 |
| November 2023 | $74.52 | $75.84 |
| October 2023 | $54.30 | $55.40 |
| September 2023 | $60.38 | $61.60 |
| August 2023 | $61.56 | $62.81 |
| July 2023 | $58.04 | $59.38 |
| June 2023 | $54.74 | $56 |
| May 2023 | $50.33 | $51.49 |
| April 2023 | $51.70 | $53.07 |
| March 2023 | $51.17 | $52.52 |
| February 2023 | $54.90 | $56.35 |
| January 2023 | $54.23 | $55.81 |
| December 2022 | $45.10 | $46.42 |
| November 2022 | $50.45 | $51.92 |
| October 2022 | $47.11 | $48.63 |
| September 2022 | $41.65 | $43 |
| August 2022 | $48.98 | $50.56 |
| July 2022 | $53.58 | $55.46 |
| June 2022 | $44.72 | $46.29 |
| May 2022 | $52.95 | $54.81 |
| April 2022 | $49.08 | $50.97 |
| March 2022 | $56.30 | $58.47 |
| February 2022 | $57.89 | $60.12 |
| January 2022 | $68.36 | $71.16 |
| December 2021 | $71.57 | $74.50 |
| November 2021 | $71.52 | $74.45 |
| October 2021 | $76.39 | $79.67 |
| September 2021 | $58.38 | $60.88 |
| August 2021 | $61.64 | $64.29 |
| July 2021 | $61 | $63.76 |
| June 2021 | $56.68 | $59.24 |
| May 2021 | $53.28 | $55.69 |
| April 2021 | $53.99 | $56.58 |
| March 2021 | $46.61 | $48.85 |
| February 2021 | $43.48 | $45.56 |
| January 2021 | $37.06 | $38.95 |
| December 2020 | $38.53 | $40.49 |
| November 2020 | $36.09 | $37.93 |
| October 2020 | $32.37 | $34.15 |
| September 2020 | $32.55 | $34.34 |
| August 2020 | $33.96 | $35.82 |
| July 2020 | $33.41 | $35.37 |
| June 2020 | $29.16 | $30.88 |
| May 2020 | $26.21 | $27.75 |
| April 2020 | $23.68 | $25.21 |
| March 2020 | $22.05 | $23.47 |
| February 2020 | $26.86 | $28.60 |
| January 2020 | $29.85 | $31.90 |
| December 2019 | $27.30 | $29.17 |
| November 2019 | $27.60 | $29.49 |
| October 2019 | $26.87 | $28.83 |
| September 2019 | $25.02 | $26.85 |
| August 2019 | $24.08 | $25.84 |
| July 2019 | $24.81 | $26.75 |
| June 2019 | $23.43 | $25.27 |
| May 2019 | $20.66 | $22.28 |
| April 2019 | $22.56 | $24.45 |
| March 2019 | $21.67 | $23.49 |
| February 2019 | $20.51 | $22.23 |
| January 2019 | $20.60 | $22.45 |
| December 2018 | $18.01 | $19.63 |
| November 2018 | $21.03 | $22.92 |
| October 2018 | $21.59 | $23.65 |
| September 2018 | $24.89 | $27.27 |
| August 2018 | $23.81 | $26.08 |
| July 2018 | $24.84 | $27.38 |
| June 2018 | $22.54 | $24.85 |
| May 2018 | $20.17 | $22.23 |
| April 2018 | $18.85 | $20.94 |
| March 2018 | $18.28 | $20.30 |
| February 2018 | $19.32 | $21.46 |
| January 2018 | $21.52 | $24.08 |
| December 2017 | $18.82 | $21.06 |
| November 2017 | $17.80 | $19.92 |
| October 2017 | $17.76 | $20.05 |
| September 2017 | $18.01 | $20.33 |
| August 2017 | $16.84 | $19.01 |
| July 2017 | $17.02 | $19.38 |
| June 2017 | $16.33 | $18.60 |
| May 2017 | $16.17 | $18.42 |
| April 2017 | $16.51 | $18.98 |
| March 2017 | $15.86 | $18.23 |
| February 2017 | $15.69 | $18.03 |
| January 2017 | $14.97 | $17.36 |
| December 2016 | $13.27 | $15.39 |
| November 2016 | $13.19 | $15.30 |
| October 2016 | $12.10 | $14.19 |
| September 2016 | $12.16 | $14.26 |
| August 2016 | $12.78 | $14.99 |
| July 2016 | $12.17 | $14.44 |
| June 2016 | $10.40 | $12.34 |
| May 2016 | $11.39 | $13.51 |
| April 2016 | $11.33 | $13.60 |
| March 2016 | $12.24 | $14.69 |
| February 2016 | $10.69 | $12.84 |
| January 2016 | $11.21 | $13.63 |
| December 2015 | $12.82 | $15.59 |
| November 2015 | $13.90 | $16.91 |
| October 2015 | $13.84 | $17.15 |
| September 2015 | $13.54 | $16.78 |
| August 2015 | $15.41 | $19.09 |
| July 2015 | $19.29 | $23.90 |
| June 2015 | $18.13 | $22.85 |
| May 2015 | $18.21 | $22.95 |
| April 2015 | $17.86 | $22.51 |
| March 2015 | $17.74 | $22.81 |
| February 2015 | $17.77 | $22.85 |
| January 2015 | $18.40 | $24.01 |
| December 2014 | $17.79 | $23.21 |
| November 2014 | $17.08 | $22.28 |
| October 2014 | $16.52 | $21.56 |
| September 2014 | $16.75 | $22.30 |
| August 2014 | $17.64 | $23.49 |
| July 2014 | $17.21 | $22.92 |
| June 2014 | $17.77 | $24.33 |
| May 2014 | $16.60 | $22.73 |
| April 2014 | $16.27 | $22.71 |
| March 2014 | $16.37 | $22.84 |
| February 2014 | $17.30 | $24.14 |
| January 2014 | $16.94 | $24.11 |
| December 2013 | $17.10 | $24.34 |
| November 2013 | $16.67 | $23.73 |
| October 2013 | $15.42 | $21.95 |
| September 2013 | $14.31 | $20.58 |
| August 2013 | $13.29 | $19.11 |
| July 2013 | $13.93 | $20.45 |
| June 2013 | $13.39 | $19.66 |
| May 2013 | $13.27 | $19.48 |
| April 2013 | $14.12 | $21 |
| March 2013 | $12.99 | $19.32 |
| February 2013 | $12.25 | $18.22 |
| January 2013 | $10.91 | $16.88 |
| December 2012 | $9.84 | $15.23 |
| November 2012 | $8.88 | $13.75 |
| October 2012 | $9.57 | $15.05 |
| September 2012 | $9.61 | $15.11 |
| August 2012 | $9.06 | $14.25 |
| July 2012 | $8.81 | $13.99 |
| June 2012 | $8.12 | $12.89 |
| May 2012 | $7.40 | $11.75 |
| April 2012 | $8.80 | $14.12 |
| March 2012 | $9.24 | $14.83 |
| February 2012 | $8.92 | $14.32 |
| January 2012 | $8.52 | $13.98 |
| December 2011 | $7.82 | $12.83 |
| November 2011 | $7.82 | $12.83 |
| October 2011 | $8.16 | $13.48 |
| September 2011 | $6.29 | $10.40 |
| August 2011 | $7.74 | $12.80 |
| July 2011 | $8.77 | $14.65 |
| June 2011 | $9.77 | $16.32 |
| May 2011 | $10.29 | $17.19 |
| April 2011 | $11.22 | $18.96 |
| March 2011 | $9.71 | $16.41 |
| February 2011 | $9.69 | $16.66 |
| January 2011 | $8.72 | $14.99 |
| December 2010 | $8.26 | $14.20 |
| November 2010 | $7.32 | $12.58 |
| October 2010 | $7.29 | $12.68 |
| September 2010 | $6.10 | $10.60 |
| August 2010 | $5.76 | $10.02 |
| July 2010 | $5.16 | $9.05 |
| June 2010 | $5.31 | $9.30 |
| May 2010 | $5.85 | $10.25 |
| April 2010 | $6.93 | $12.21 |
| March 2010 | $6.64 | $11.71 |
| February 2010 | $6.10 | $10.80 |
| January 2010 | $5.59 | $9.90 |
| December 2009 | $4.80 | $8.50 |
| November 2009 | $5.08 | $9 |
| October 2009 | $5.11 | $9.05 |
| September 2009 | $5.34 | $9.45 |
| August 2009 | $4.86 | $8.60 |
| July 2009 | $3.92 | $6.95 |
| June 2009 | $3.38 | $5.99 |
| May 2009 | $2.23 | $3.95 |
| April 2009 | $1.75 | $3.10 |
| March 2009 | $1.66 | $2.95 |
| February 2009 | $1.27 | $2.25 |
| January 2009 | $1.41 | $2.50 |
| December 2008 | $1.89 | $3.35 |
| November 2008 | $1.46 | $2.59 |
| October 2008 | $2.54 | $4.50 |
| September 2008 | $5.50 | $9.75 |
| August 2008 | $6.91 | $12.24 |
| July 2008 | $7.76 | $13.75 |
| June 2008 | $7.26 | $12.85 |
| May 2008 | $7.34 | $13 |
| April 2008 | $8.21 | $14.55 |
| March 2008 | $7.11 | $12.60 |
| February 2008 | $8.33 | $14.75 |
| January 2008 | $9.40 | $16.65 |
| December 2007 | $10.10 | $17.90 |
| November 2007 | $10.13 | $17.95 |
| October 2007 | $11.18 | $19.80 |
| September 2007 | $11.18 | $19.80 |
| August 2007 | $10.79 | $19.35 |
| July 2007 | $11.37 | $20.40 |
| June 2007 | $12.54 | $22.50 |
| May 2007 | $13.10 | $23.50 |
| April 2007 | $13.63 | $24.45 |
| March 2007 | $13.52 | $24.25 |
| February 2007 | $13.46 | $24.15 |
| January 2007 | $13.10 | $23.50 |
KKR
List: Challengers
Price: $90.95
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 16.59%
Payout Ratio Range:
Dividend Per Share: 0.78 USD
Earnings Per Share: 2.99 USD
P/E Ratio: 36.19
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 2.7 million
Market Capitalization: 80.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 6.27%
DGR5: 6.73%
DGR10: -5.69%