KKR & Co. Inc. ( KKR) - Price History
Monthly price history for KKR (KKR & Co. Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $96.24 | $96.24 |
| May 2026 | $95.94 | $95.94 |
| April 2026 | $104.14 | $104.34 |
| March 2026 | $92.32 | $92.50 |
| February 2026 | $87.51 | $87.68 |
| January 2026 | $113.83 | $114.26 |
| December 2025 | $127 | $127.48 |
| November 2025 | $121.85 | $122.31 |
| October 2025 | $117.70 | $118.33 |
| September 2025 | $129.26 | $129.95 |
| August 2025 | $138.75 | $139.49 |
| July 2025 | $145.61 | $146.58 |
| June 2025 | $132.15 | $133.03 |
| May 2025 | $120.66 | $121.46 |
| April 2025 | $113.34 | $114.27 |
| March 2025 | $114.67 | $115.61 |
| February 2025 | $134.48 | $135.59 |
| January 2025 | $165.50 | $167.07 |
| December 2024 | $146.52 | $147.91 |
| November 2024 | $161.34 | $162.87 |
| October 2024 | $136.77 | $138.24 |
| September 2024 | $129.19 | $130.58 |
| August 2024 | $122.45 | $123.77 |
| July 2024 | $121.95 | $123.45 |
| June 2024 | $103.96 | $105.24 |
| May 2024 | $101.59 | $102.84 |
| April 2024 | $91.78 | $93.07 |
| March 2024 | $99.18 | $100.58 |
| February 2024 | $96.90 | $98.26 |
| January 2024 | $85.23 | $86.58 |
| December 2023 | $81.56 | $82.85 |
| November 2023 | $74.66 | $75.84 |
| October 2023 | $54.40 | $55.40 |
| September 2023 | $60.49 | $61.60 |
| August 2023 | $61.68 | $62.81 |
| July 2023 | $58.15 | $59.38 |
| June 2023 | $54.84 | $56 |
| May 2023 | $50.42 | $51.49 |
| April 2023 | $51.80 | $53.07 |
| March 2023 | $51.26 | $52.52 |
| February 2023 | $55 | $56.35 |
| January 2023 | $54.33 | $55.81 |
| December 2022 | $45.19 | $46.42 |
| November 2022 | $50.54 | $51.92 |
| October 2022 | $47.20 | $48.63 |
| September 2022 | $41.73 | $43 |
| August 2022 | $49.07 | $50.56 |
| July 2022 | $53.68 | $55.46 |
| June 2022 | $44.80 | $46.29 |
| May 2022 | $53.05 | $54.81 |
| April 2022 | $49.17 | $50.97 |
| March 2022 | $56.41 | $58.47 |
| February 2022 | $58 | $60.12 |
| January 2022 | $68.49 | $71.16 |
| December 2021 | $71.71 | $74.50 |
| November 2021 | $71.66 | $74.45 |
| October 2021 | $76.54 | $79.67 |
| September 2021 | $58.49 | $60.88 |
| August 2021 | $61.76 | $64.29 |
| July 2021 | $61.12 | $63.76 |
| June 2021 | $56.78 | $59.24 |
| May 2021 | $53.38 | $55.69 |
| April 2021 | $54.09 | $56.58 |
| March 2021 | $46.70 | $48.85 |
| February 2021 | $43.56 | $45.56 |
| January 2021 | $37.13 | $38.95 |
| December 2020 | $38.60 | $40.49 |
| November 2020 | $36.16 | $37.93 |
| October 2020 | $32.44 | $34.15 |
| September 2020 | $32.62 | $34.34 |
| August 2020 | $34.02 | $35.82 |
| July 2020 | $33.47 | $35.37 |
| June 2020 | $29.22 | $30.88 |
| May 2020 | $26.26 | $27.75 |
| April 2020 | $23.73 | $25.21 |
| March 2020 | $22.09 | $23.47 |
| February 2020 | $26.92 | $28.60 |
| January 2020 | $29.91 | $31.90 |
| December 2019 | $27.35 | $29.17 |
| November 2019 | $27.65 | $29.49 |
| October 2019 | $26.92 | $28.83 |
| September 2019 | $25.07 | $26.85 |
| August 2019 | $24.12 | $25.84 |
| July 2019 | $24.85 | $26.75 |
| June 2019 | $23.48 | $25.27 |
| May 2019 | $20.70 | $22.28 |
| April 2019 | $22.60 | $24.45 |
| March 2019 | $21.71 | $23.49 |
| February 2019 | $20.55 | $22.23 |
| January 2019 | $20.64 | $22.45 |
| December 2018 | $18.04 | $19.63 |
| November 2018 | $21.07 | $22.92 |
| October 2018 | $21.63 | $23.65 |
| September 2018 | $24.94 | $27.27 |
| August 2018 | $23.85 | $26.08 |
| July 2018 | $24.88 | $27.38 |
| June 2018 | $22.58 | $24.85 |
| May 2018 | $20.20 | $22.23 |
| April 2018 | $18.89 | $20.94 |
| March 2018 | $18.31 | $20.30 |
| February 2018 | $19.36 | $21.46 |
| January 2018 | $21.56 | $24.08 |
| December 2017 | $18.85 | $21.06 |
| November 2017 | $17.83 | $19.92 |
| October 2017 | $17.80 | $20.05 |
| September 2017 | $18.04 | $20.33 |
| August 2017 | $16.87 | $19.01 |
| July 2017 | $17.05 | $19.38 |
| June 2017 | $16.36 | $18.60 |
| May 2017 | $16.20 | $18.42 |
| April 2017 | $16.54 | $18.98 |
| March 2017 | $15.89 | $18.23 |
| February 2017 | $15.72 | $18.03 |
| January 2017 | $15 | $17.36 |
| December 2016 | $13.30 | $15.39 |
| November 2016 | $13.22 | $15.30 |
| October 2016 | $12.12 | $14.19 |
| September 2016 | $12.18 | $14.26 |
| August 2016 | $12.80 | $14.99 |
| July 2016 | $12.20 | $14.44 |
| June 2016 | $10.42 | $12.34 |
| May 2016 | $11.41 | $13.51 |
| April 2016 | $11.35 | $13.60 |
| March 2016 | $12.26 | $14.69 |
| February 2016 | $10.72 | $12.84 |
| January 2016 | $11.23 | $13.63 |
| December 2015 | $12.84 | $15.59 |
| November 2015 | $13.93 | $16.91 |
| October 2015 | $13.87 | $17.15 |
| September 2015 | $13.57 | $16.78 |
| August 2015 | $15.44 | $19.09 |
| July 2015 | $19.33 | $23.90 |
| June 2015 | $18.16 | $22.85 |
| May 2015 | $18.24 | $22.95 |
| April 2015 | $17.89 | $22.51 |
| March 2015 | $17.77 | $22.81 |
| February 2015 | $17.80 | $22.85 |
| January 2015 | $18.44 | $24.01 |
| December 2014 | $17.82 | $23.21 |
| November 2014 | $17.11 | $22.28 |
| October 2014 | $16.56 | $21.56 |
| September 2014 | $16.78 | $22.30 |
| August 2014 | $17.67 | $23.49 |
| July 2014 | $17.24 | $22.92 |
| June 2014 | $17.80 | $24.33 |
| May 2014 | $16.63 | $22.73 |
| April 2014 | $16.30 | $22.71 |
| March 2014 | $16.40 | $22.84 |
| February 2014 | $17.33 | $24.14 |
| January 2014 | $16.97 | $24.11 |
| December 2013 | $17.13 | $24.34 |
| November 2013 | $16.70 | $23.73 |
| October 2013 | $15.45 | $21.95 |
| September 2013 | $14.34 | $20.58 |
| August 2013 | $13.31 | $19.11 |
| July 2013 | $13.96 | $20.45 |
| June 2013 | $13.42 | $19.66 |
| May 2013 | $13.29 | $19.48 |
| April 2013 | $14.14 | $21 |
| March 2013 | $13.01 | $19.32 |
| February 2013 | $12.27 | $18.22 |
| January 2013 | $10.93 | $16.88 |
| December 2012 | $9.86 | $15.23 |
| November 2012 | $8.90 | $13.75 |
| October 2012 | $9.59 | $15.05 |
| September 2012 | $9.63 | $15.11 |
| August 2012 | $9.08 | $14.25 |
| July 2012 | $8.83 | $13.99 |
| June 2012 | $8.14 | $12.89 |
| May 2012 | $7.42 | $11.75 |
| April 2012 | $8.81 | $14.12 |
| March 2012 | $9.26 | $14.83 |
| February 2012 | $8.94 | $14.32 |
| January 2012 | $8.53 | $13.98 |
| December 2011 | $7.83 | $12.83 |
| November 2011 | $7.83 | $12.83 |
| October 2011 | $8.17 | $13.48 |
| September 2011 | $6.30 | $10.40 |
| August 2011 | $7.76 | $12.80 |
| July 2011 | $8.79 | $14.65 |
| June 2011 | $9.79 | $16.32 |
| May 2011 | $10.31 | $17.19 |
| April 2011 | $11.24 | $18.96 |
| March 2011 | $9.73 | $16.41 |
| February 2011 | $9.71 | $16.66 |
| January 2011 | $8.74 | $14.99 |
| December 2010 | $8.28 | $14.20 |
| November 2010 | $7.33 | $12.58 |
| October 2010 | $7.31 | $12.68 |
| September 2010 | $6.11 | $10.60 |
| August 2010 | $5.77 | $10.02 |
| July 2010 | $5.17 | $9.05 |
| June 2010 | $5.32 | $9.30 |
| May 2010 | $5.86 | $10.25 |
| April 2010 | $6.94 | $12.21 |
| March 2010 | $6.66 | $11.71 |
| February 2010 | $6.11 | $10.80 |
| January 2010 | $5.60 | $9.90 |
| December 2009 | $4.81 | $8.50 |
| November 2009 | $5.09 | $9 |
| October 2009 | $5.12 | $9.05 |
| September 2009 | $5.34 | $9.45 |
| August 2009 | $4.86 | $8.60 |
| July 2009 | $3.93 | $6.95 |
| June 2009 | $3.39 | $5.99 |
| May 2009 | $2.23 | $3.95 |
| April 2009 | $1.75 | $3.10 |
| March 2009 | $1.67 | $2.95 |
| February 2009 | $1.27 | $2.25 |
| January 2009 | $1.41 | $2.50 |
| December 2008 | $1.90 | $3.35 |
| November 2008 | $1.46 | $2.59 |
| October 2008 | $2.54 | $4.50 |
| September 2008 | $5.52 | $9.75 |
| August 2008 | $6.92 | $12.24 |
| July 2008 | $7.78 | $13.75 |
| June 2008 | $7.27 | $12.85 |
| May 2008 | $7.35 | $13 |
| April 2008 | $8.23 | $14.55 |
| March 2008 | $7.13 | $12.60 |
| February 2008 | $8.34 | $14.75 |
| January 2008 | $9.42 | $16.65 |
| December 2007 | $10.12 | $17.90 |
| November 2007 | $10.15 | $17.95 |
| October 2007 | $11.20 | $19.80 |
| September 2007 | $11.20 | $19.80 |
| August 2007 | $10.81 | $19.35 |
| July 2007 | $11.40 | $20.40 |
| June 2007 | $12.57 | $22.50 |
| May 2007 | $13.13 | $23.50 |
| April 2007 | $13.66 | $24.45 |
| March 2007 | $13.55 | $24.25 |
| February 2007 | $13.49 | $24.15 |
| January 2007 | $13.13 | $23.50 |
KKR
List: Challengers
Price: $96.24
52 week price:
Dividend Yield: 0.83%
5-year range yield:
Forward Dividend Yield: 0.81%
Payout Ratio: 16.59%
Payout Ratio Range:
Dividend Per Share: 0.78 USD
Earnings Per Share: 2.94 USD
P/E Ratio: 34.87
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 2.7 million
Market Capitalization: 81.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 6.37%
DGR5: 6.84%
DGR10: -7.13%