KKR & Co. Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	68.812	68.872	68.040	68.500	67.305	199
2023-11-21	67.810	68.170	67.710	68.118	66.929	252
2023-11-20	66.900	68.080	66.700	68.080	66.892	1,151
2023-11-17	66.390	67.210	65.800	67.210	66.037	514
2023-11-16	66.672	66.910	66.136	66.240	65.084	1,736
2023-11-15	66.630	67.015	66.370	66.630	65.305	12,071
2023-11-14	66.990	67.470	66.190	66.480	65.158	719
2023-11-13	63.150	64.026	63.100	63.870	62.600	370
2023-11-10	62.872	63.430	62.300	63.250	61.992	499
2023-11-09	62.730	63.472	62.730	63.306	62.047	541
2023-11-08	62.610	62.723	62.091	62.355	61.115	516
2023-11-07	59.080	63.320	59.080	62.480	61.238	2,434
2023-11-06	61.090	61.320	59.000	59.130	57.954	69,602
2023-11-03	59.945	61.670	59.830	61.670	60.444	550
2023-11-02	57.820	58.730	57.560	58.700	57.533	663
2023-11-01	55.950	57.077	55.820	56.230	55.112	382
2023-10-31	55.310	55.849	55.140	55.390	54.289	71
2023-10-30	54.830	55.010	54.260	55.010	53.916	433
2023-10-27	54.411	54.780	53.810	53.810	52.740	81
2023-10-26	54.730	55.510	54.570	54.860	53.769	123
2023-10-25	56.050	56.150	54.800	54.880	53.789	3,736
2023-10-24	55.500	56.260	55.500	55.930	54.818	836
2023-10-23	54.566	55.790	54.372	55.488	54.384	277
2023-10-20	55.180	55.543	54.350	55.220	54.122	909
2023-10-19	56.899	57.753	56.540	56.540	55.416	2,188
2023-10-18	59.920	60.030	58.050	58.400	57.239	1,757
2023-10-17	60.021	61.270	59.810	60.480	59.278	797
2023-10-16	60.190	60.990	59.500	60.540	59.336	78
2023-10-13	61.650	61.650	59.235	59.520	58.337	1,457
2023-10-12	63.230	63.250	61.630	61.630	60.405	804
2023-10-11	62.400	63.160	62.080	62.492	61.250	801
2023-10-10	61.930	62.780	61.870	62.353	61.113	109
2023-10-09	61.140	61.830	60.980	61.830	60.601	759
2023-10-06	60.005	62.088	60.005	61.925	60.694	1,585
2023-10-05	59.630	60.198	59.630	60.198	59.001	194
2023-10-04	59.810	59.810	59.603	59.603	58.418	625
2023-10-03	60.220	60.370	58.781	58.781	57.612	1,718
2023-10-02	61.420	61.710	60.973	61.278	60.059	525
2023-09-29	62.835	62.835	61.695	61.695	60.468	158
2023-09-28	62.150	62.439	62.150	62.439	61.198	270
2023-09-27	62.145	62.145	61.412	61.412	60.191	8,629
2023-09-26	63.115	63.115	62.035	62.035	60.802	512
2023-09-25	62.875	63.341	62.875	63.341	62.081	28
2023-09-22	62.351	62.400	62.112	62.112	60.877	345
2023-09-21	62.602	62.602	61.720	61.773	60.544	1,098
2023-09-20	63.716	64.600	63.716	64.344	63.065	793
2023-09-19	64.440	64.440	63.916	63.918	62.647	2,002
2023-09-18	64.360	64.619	64.097	64.619	63.334	558
2023-09-15	64.238	64.238	63.738	63.830	62.561	702
2023-09-14	63.403	63.510	63.403	63.510	62.247	558
2023-09-13	63.800	64.280	63.800	63.960	62.688	15,661
2023-09-12	63.290	63.950	63.290	63.950	62.679	713
2023-09-11	63.283	63.290	62.830	63.290	62.032	1,128
2023-09-08	61.400	62.230	61.400	62.230	60.993	75
2023-09-07	60.833	60.833	60.833	60.833	59.623	50
2023-09-06	61.530	61.530	61.261	61.261	60.043	441
2023-09-05	61.850	62.111	61.850	62.111	60.876	636
2023-09-01	62.225	62.301	62.225	62.301	61.062	55
2023-08-31	61.976	61.989	61.783	61.783	60.554	61
2023-08-30	62.075	62.090	61.919	61.919	60.688	79

← NewerPage 13 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1950 USD
2026-05-15	0.1950 USD
2026-02-17	0.1850 USD
2025-11-17	0.1850 USD
2025-08-11	0.1850 USD
2025-05-12	0.1850 USD
2025-02-14	0.1750 USD
2024-11-04	0.1750 USD
2024-08-12	0.1750 USD
2024-05-10	0.1750 USD
2024-02-15	0.1650 USD
2023-11-16	0.1650 USD
2023-08-16	0.1650 USD
2023-05-19	0.1650 USD
2023-02-16	0.1550 USD
2022-11-10	0.1550 USD
2022-08-12	0.1550 USD
2022-05-13	0.1550 USD
2022-02-17	0.1450 USD
2021-11-12	0.1450 USD
2021-08-13	0.1450 USD
2021-05-14	0.1450 USD
2021-02-19	0.1350 USD
2020-11-13	0.1350 USD
2020-08-14	0.1350 USD
2020-05-15	0.1350 USD
2020-02-07	0.1250 USD
2019-11-07	0.1250 USD
2019-08-02	0.1250 USD
2019-05-10	0.1250 USD
2019-02-08	0.1250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.