KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	51.331	51.592	51.327	51.592	50.428	553
2023-05-25	50.048	50.771	50.048	50.203	49.071	5,502
2023-05-24	49.292	49.394	49.050	49.080	47.973	915
2023-05-23	50.775	51.390	50.332	50.332	49.197	1,291
2023-05-22	50.542	51.185	50.542	51.185	50.031	63
2023-05-19	50.700	50.700	49.991	49.991	48.864	143
2023-05-18	49.479	49.479	49.100	49.100	47.832	216
2023-05-17	48.381	48.998	48.381	48.998	47.732	138
2023-05-16	48.840	48.840	48.279	48.381	47.131	587
2023-05-15	48.533	49.379	48.533	49.349	48.074	869
2023-05-12	48.610	48.610	48.000	48.000	46.759	25,559
2023-05-11	49.112	49.252	48.500	48.500	47.247	625
2023-05-10	49.535	49.592	49.535	49.590	48.309	83
2023-05-09	49.317	49.585	49.317	49.418	48.141	128
2023-05-05	50.193	51.381	50.193	51.335	50.009	1,429
2023-05-04	49.985	49.985	48.972	48.972	47.707	715
2023-05-03	51.715	51.715	51.150	51.462	50.133	336
2023-05-02	52.200	52.200	50.882	51.105	49.785	551
2023-04-28	51.426	52.920	51.426	52.770	51.407	312
2023-04-27	50.979	51.189	50.620	51.189	49.866	336
2023-04-26	50.937	50.963	50.710	50.710	49.400	460
2023-04-25	51.798	51.969	51.348	51.365	50.038	623
2023-04-24	52.622	52.629	52.495	52.495	51.139	255
2023-04-21	52.391	52.740	52.327	52.740	51.378	289
2023-04-20	53.232	53.418	53.100	53.100	51.728	334
2023-04-19	52.660	54.211	52.660	54.170	52.771	852
2023-04-18	52.940	53.003	52.860	53.003	51.633	696
2023-04-17	51.697	52.015	51.697	52.015	50.671	3,553
2023-04-14	52.068	52.149	51.998	52.149	50.802	900
2023-04-13	51.720	51.921	51.440	51.921	50.579	757
2023-04-12	51.710	51.710	51.710	51.710	50.374	118
2023-04-11	51.000	51.740	51.000	51.740	50.403	581
2023-04-06	49.434	49.434	49.430	49.430	48.153	534
2023-04-05	50.065	50.065	49.399	49.399	48.123	2,153
2023-04-04	52.220	52.220	50.803	50.803	49.491	3,173
2023-04-03	51.850	51.970	51.570	51.570	50.238	87
2023-03-31	51.800	52.217	51.778	52.217	50.868	1,576
2023-03-30	51.815	51.815	51.222	51.222	49.899	258
2023-03-29	50.855	50.855	50.479	50.751	49.440	314
2023-03-28	50.775	50.775	50.325	50.325	49.025	582
2023-03-27	51.020	51.020	51.020	51.020	49.702	24
2023-03-24	49.310	49.310	48.745	48.745	47.486	31
2023-03-23	50.360	51.550	50.349	50.349	49.048	142,818
2023-03-22	50.950	51.742	50.950	51.742	50.405	1,004
2023-03-21	49.838	51.152	49.838	51.152	49.831	540
2023-03-20	48.555	48.733	47.855	48.019	46.778	5,143
2023-03-17	48.208	48.230	47.800	47.800	46.565	5,489
2023-03-16	49.830	50.172	48.682	49.872	48.584	137,732
2023-03-15	49.019	50.100	49.019	49.770	48.484	776
2023-03-14	51.779	51.976	50.804	50.920	49.605	2,045
2023-03-13	47.901	49.993	47.901	49.993	48.702	1,182
2023-03-10	53.565	53.565	48.830	49.122	47.853	1,968
2023-03-09	57.000	57.000	55.900	55.900	54.456	21,783
2023-03-08	56.600	56.600	56.600	56.600	55.138	1,112
2023-03-07	56.280	56.280	56.280	56.280	54.826	400
2023-03-06	56.515	56.800	56.452	56.800	55.332	670
2023-03-03	55.621	55.990	55.621	55.972	54.526	146
2023-03-02	54.969	55.448	54.969	55.300	53.871	224
2023-03-01	56.177	56.469	55.932	56.446	54.988	632
2023-02-28	56.023	56.810	56.023	56.810	55.342	331

← NewerPage 15 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.