KKR & Co. Inc. - Price History
Monthly price history for KKR (KKR & Co. Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $97.13 | $97.13 |
| April 2024 | $93.07 | $93.07 |
| March 2024 | $100.58 | $100.58 |
| February 2024 | $98.26 | $98.26 |
| January 2024 | $86.43 | $86.58 |
| December 2023 | $82.71 | $82.85 |
| November 2023 | $75.71 | $75.84 |
| October 2023 | $55.17 | $55.40 |
| September 2023 | $61.34 | $61.60 |
| August 2023 | $62.55 | $62.81 |
| July 2023 | $58.97 | $59.38 |
| June 2023 | $55.61 | $56 |
| May 2023 | $51.13 | $51.49 |
| April 2023 | $52.53 | $53.07 |
| March 2023 | $51.98 | $52.52 |
| February 2023 | $55.78 | $56.35 |
| January 2023 | $55.10 | $55.81 |
| December 2022 | $45.83 | $46.42 |
| November 2022 | $51.26 | $51.92 |
| October 2022 | $47.86 | $48.63 |
| September 2022 | $42.32 | $43 |
| August 2022 | $49.76 | $50.56 |
| July 2022 | $54.43 | $55.46 |
| June 2022 | $45.43 | $46.29 |
| May 2022 | $53.80 | $54.81 |
| April 2022 | $49.86 | $50.97 |
| March 2022 | $57.20 | $58.47 |
| February 2022 | $58.82 | $60.12 |
| January 2022 | $69.46 | $71.16 |
| December 2021 | $72.72 | $74.50 |
| November 2021 | $72.67 | $74.45 |
| October 2021 | $77.61 | $79.67 |
| September 2021 | $59.31 | $60.88 |
| August 2021 | $62.63 | $64.29 |
| July 2021 | $61.98 | $63.76 |
| June 2021 | $57.58 | $59.24 |
| May 2021 | $54.13 | $55.69 |
| April 2021 | $54.85 | $56.58 |
| March 2021 | $47.36 | $48.85 |
| February 2021 | $44.17 | $45.56 |
| January 2021 | $37.65 | $38.95 |
| December 2020 | $39.14 | $40.49 |
| November 2020 | $36.67 | $37.93 |
| October 2020 | $32.89 | $34.15 |
| September 2020 | $33.08 | $34.34 |
| August 2020 | $34.50 | $35.82 |
| July 2020 | $33.94 | $35.37 |
| June 2020 | $29.63 | $30.88 |
| May 2020 | $26.63 | $27.75 |
| April 2020 | $24.06 | $25.21 |
| March 2020 | $22.40 | $23.47 |
| February 2020 | $27.30 | $28.60 |
| January 2020 | $30.33 | $31.90 |
| December 2019 | $27.74 | $29.17 |
| November 2019 | $28.04 | $29.49 |
| October 2019 | $27.30 | $28.83 |
| September 2019 | $25.42 | $26.85 |
| August 2019 | $24.46 | $25.84 |
| July 2019 | $25.20 | $26.75 |
| June 2019 | $23.81 | $25.27 |
| May 2019 | $20.99 | $22.28 |
| April 2019 | $22.92 | $24.45 |
| March 2019 | $22.02 | $23.49 |
| February 2019 | $20.84 | $22.23 |
| January 2019 | $20.93 | $22.45 |
| December 2018 | $18.30 | $19.63 |
| November 2018 | $21.37 | $22.92 |
| October 2018 | $21.93 | $23.65 |
| September 2018 | $25.29 | $27.27 |
| August 2018 | $24.19 | $26.08 |
| July 2018 | $25.24 | $27.38 |
| June 2018 | $22.90 | $24.85 |
| May 2018 | $20.49 | $22.23 |
| April 2018 | $19.15 | $20.94 |
| March 2018 | $18.57 | $20.30 |
| February 2018 | $19.63 | $21.46 |
| January 2018 | $21.86 | $24.08 |
| December 2017 | $19.12 | $21.06 |
| November 2017 | $18.08 | $19.92 |
| October 2017 | $18.04 | $20.05 |
| September 2017 | $18.30 | $20.33 |
| August 2017 | $17.11 | $19.01 |
| July 2017 | $17.29 | $19.38 |
| June 2017 | $16.59 | $18.60 |
| May 2017 | $16.43 | $18.42 |
| April 2017 | $16.78 | $18.98 |
| March 2017 | $16.11 | $18.23 |
| February 2017 | $15.94 | $18.03 |
| January 2017 | $15.21 | $17.36 |
| December 2016 | $13.48 | $15.39 |
| November 2016 | $13.40 | $15.30 |
| October 2016 | $12.29 | $14.19 |
| September 2016 | $12.35 | $14.26 |
| August 2016 | $12.98 | $14.99 |
| July 2016 | $12.37 | $14.44 |
| June 2016 | $10.57 | $12.34 |
| May 2016 | $11.57 | $13.51 |
| April 2016 | $11.51 | $13.60 |
| March 2016 | $12.43 | $14.69 |
| February 2016 | $10.86 | $12.84 |
| January 2016 | $11.39 | $13.63 |
| December 2015 | $13.02 | $15.59 |
| November 2015 | $14.13 | $16.91 |
| October 2015 | $14.06 | $17.15 |
| September 2015 | $13.76 | $16.78 |
| August 2015 | $15.65 | $19.09 |
| July 2015 | $19.60 | $23.90 |
| June 2015 | $18.42 | $22.85 |
| May 2015 | $18.50 | $22.95 |
| April 2015 | $18.14 | $22.51 |
| March 2015 | $18.02 | $22.81 |
| February 2015 | $18.05 | $22.85 |
| January 2015 | $18.70 | $24.01 |
| December 2014 | $18.07 | $23.21 |
| November 2014 | $17.35 | $22.28 |
| October 2014 | $16.79 | $21.56 |
| September 2014 | $17.01 | $22.30 |
| August 2014 | $17.92 | $23.49 |
| July 2014 | $17.49 | $22.92 |
| June 2014 | $18.05 | $24.33 |
| May 2014 | $16.86 | $22.73 |
| April 2014 | $16.53 | $22.71 |
| March 2014 | $16.63 | $22.84 |
| February 2014 | $17.57 | $24.14 |
| January 2014 | $17.21 | $24.11 |
| December 2013 | $17.37 | $24.34 |
| November 2013 | $16.94 | $23.73 |
| October 2013 | $15.66 | $21.95 |
| September 2013 | $14.54 | $20.58 |
| August 2013 | $13.50 | $19.11 |
| July 2013 | $14.15 | $20.45 |
| June 2013 | $13.60 | $19.66 |
| May 2013 | $13.48 | $19.48 |
| April 2013 | $14.34 | $21 |
| March 2013 | $13.20 | $19.32 |
| February 2013 | $12.44 | $18.22 |
| January 2013 | $11.08 | $16.88 |
| December 2012 | $10 | $15.23 |
| November 2012 | $9.03 | $13.75 |
| October 2012 | $9.72 | $15.05 |
| September 2012 | $9.76 | $15.11 |
| August 2012 | $9.21 | $14.25 |
| July 2012 | $8.96 | $13.99 |
| June 2012 | $8.25 | $12.89 |
| May 2012 | $7.52 | $11.75 |
| April 2012 | $8.94 | $14.12 |
| March 2012 | $9.39 | $14.83 |
| February 2012 | $9.06 | $14.32 |
| January 2012 | $8.66 | $13.98 |
| December 2011 | $7.94 | $12.83 |
| November 2011 | $7.94 | $12.83 |
| October 2011 | $8.29 | $13.48 |
| September 2011 | $6.39 | $10.40 |
| August 2011 | $7.87 | $12.80 |
| July 2011 | $8.91 | $14.65 |
| June 2011 | $9.93 | $16.32 |
| May 2011 | $10.46 | $17.19 |
| April 2011 | $11.40 | $18.96 |
| March 2011 | $9.86 | $16.41 |
| February 2011 | $9.85 | $16.66 |
| January 2011 | $8.86 | $14.99 |
| December 2010 | $8.39 | $14.20 |
| November 2010 | $7.44 | $12.58 |
| October 2010 | $7.41 | $12.68 |
| September 2010 | $6.19 | $10.60 |
| August 2010 | $5.85 | $10.02 |
| July 2010 | $5.25 | $9.05 |
| June 2010 | $5.39 | $9.30 |
| May 2010 | $5.94 | $10.25 |
| April 2010 | $7.04 | $12.21 |
| March 2010 | $6.75 | $11.71 |
| February 2010 | $6.20 | $10.80 |
| January 2010 | $5.68 | $9.90 |
| December 2009 | $4.88 | $8.50 |
| November 2009 | $5.16 | $9 |
| October 2009 | $5.19 | $9.05 |
| September 2009 | $5.42 | $9.45 |
| August 2009 | $4.93 | $8.60 |
| July 2009 | $3.99 | $6.95 |
| June 2009 | $3.44 | $5.99 |
| May 2009 | $2.27 | $3.95 |
| April 2009 | $1.78 | $3.10 |
| March 2009 | $1.69 | $2.95 |
| February 2009 | $1.29 | $2.25 |
| January 2009 | $1.43 | $2.50 |
| December 2008 | $1.92 | $3.35 |
| November 2008 | $1.49 | $2.59 |
| October 2008 | $2.58 | $4.50 |
| September 2008 | $5.59 | $9.75 |
| August 2008 | $7.02 | $12.24 |
| July 2008 | $7.89 | $13.75 |
| June 2008 | $7.37 | $12.85 |
| May 2008 | $7.46 | $13 |
| April 2008 | $8.35 | $14.55 |
| March 2008 | $7.23 | $12.60 |
| February 2008 | $8.46 | $14.75 |
| January 2008 | $9.55 | $16.65 |
| December 2007 | $10.27 | $17.90 |
| November 2007 | $10.30 | $17.95 |
| October 2007 | $11.36 | $19.80 |
| September 2007 | $11.36 | $19.80 |
| August 2007 | $10.96 | $19.35 |
| July 2007 | $11.56 | $20.40 |
| June 2007 | $12.75 | $22.50 |
| May 2007 | $13.31 | $23.50 |
| April 2007 | $13.85 | $24.45 |
| March 2007 | $13.74 | $24.25 |
| February 2007 | $13.68 | $24.15 |
| January 2007 | $13.31 | $23.50 |
KKR
List: Challengers
Price: $97.13
52 week price:
Dividend Yield: 0.69%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 24.09%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 4.09 USD
P/E Ratio: 32.28
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 2.7 million
Market Capitalization: 84.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 6.67%