KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	61.234	61.540	61.234	61.540	60.316	7
2023-08-25	59.700	59.700	58.758	59.358	58.177	352
2023-08-24	60.599	60.599	59.495	59.579	58.394	5,546
2023-08-23	59.192	60.178	59.192	60.178	58.981	302
2023-08-22	59.750	59.750	59.359	59.359	58.179	70
2023-08-21	59.872	59.872	59.385	59.572	58.388	249
2023-08-18	58.567	59.508	58.512	59.508	58.324	430
2023-08-16	59.900	59.900	59.145	59.145	57.969	168
2023-08-15	60.833	60.850	60.611	60.612	59.245	1,806
2023-08-14	61.941	62.031	61.931	61.931	60.535	69
2023-08-11	61.690	61.690	60.988	60.988	59.612	215
2023-08-10	62.180	62.899	62.180	62.899	61.481	420
2023-08-09	60.956	60.956	60.956	60.956	59.581	10
2023-08-08	61.000	61.265	60.253	61.265	59.883	445
2023-08-07	61.012	63.410	60.982	62.102	60.702	2,319
2023-08-04	59.500	60.950	59.500	60.838	59.466	3,896
2023-08-03	58.620	58.920	58.620	58.920	57.591	37
2023-08-02	58.649	58.649	58.503	58.528	57.208	31
2023-08-01	59.263	59.480	59.263	59.472	58.131	628
2023-07-31	59.629	59.629	59.629	59.629	58.284	17
2023-07-28	59.845	59.938	59.726	59.898	58.547	212
2023-07-27	60.735	60.927	60.010	60.010	58.657	980
2023-07-26	60.590	60.632	60.111	60.111	58.755	3,869
2023-07-25	60.610	61.039	60.560	60.950	59.576	1,134
2023-07-24	60.361	60.880	60.361	60.880	59.507	114
2023-07-21	60.365	60.783	60.365	60.687	59.318	431
2023-07-20	60.235	61.160	60.235	61.070	59.693	826
2023-07-19	61.990	62.129	61.600	61.600	60.211	2,632
2023-07-18	61.050	61.502	61.050	61.502	60.115	475
2023-07-17	60.440	60.742	60.433	60.658	59.290	589
2023-07-14	60.289	60.530	60.289	60.530	59.165	360
2023-07-13	59.318	60.558	59.318	60.558	59.193	536
2023-07-12	57.519	58.495	57.519	58.495	57.176	618
2023-07-11	55.468	56.408	55.468	56.408	55.136	158
2023-07-10	54.850	55.295	54.850	55.099	53.857	330
2023-07-07	53.750	54.739	53.750	54.739	53.505	2
2023-07-06	53.851	54.436	52.955	53.140	51.942	1,076
2023-07-05	55.520	55.825	55.410	55.545	54.292	509
2023-06-30	56.480	56.657	56.248	56.554	55.279	954
2023-06-29	55.870	56.108	55.868	55.868	54.608	973
2023-06-27	54.020	54.020	54.020	54.020	52.802	400
2023-06-26	53.360	53.438	53.332	53.438	52.233	285
2023-06-23	53.827	54.010	53.827	54.010	52.792	109
2023-06-22	56.290	56.290	54.932	55.210	53.965	139,880
2023-06-21	55.980	56.197	55.977	56.010	54.747	479
2023-06-20	56.420	56.677	56.317	56.630	55.353	1,431
2023-06-16	58.740	58.777	57.600	57.600	56.301	616
2023-06-15	57.515	58.408	57.514	57.952	56.645	1,422
2023-06-14	57.219	57.441	57.219	57.419	56.124	133
2023-06-13	56.518	56.895	56.460	56.895	55.612	643
2023-06-12	55.426	55.590	55.291	55.570	54.317	476
2023-06-09	55.280	55.280	54.911	55.000	53.760	450
2023-06-08	54.673	54.673	54.240	54.573	53.343	3,407
2023-06-07	54.917	55.320	54.688	54.982	53.742	3,480
2023-06-06	54.251	55.190	54.251	54.819	53.583	276
2023-06-05	53.520	54.311	53.520	54.311	53.086	1,210
2023-06-02	53.400	54.180	53.397	54.050	52.831	1,377
2023-06-01	51.165	52.458	51.093	52.448	51.265	2,943
2023-05-31	51.379	51.379	50.852	50.852	49.705	601
2023-05-30	51.550	51.551	51.377	51.472	50.311	737

← NewerPage 14 of 21 · 1,206 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.