KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	55.860	55.860	55.780	55.850	54.407	344
2023-02-24	54.470	54.682	54.239	54.682	53.269	715
2023-02-23	56.118	56.202	55.563	55.563	54.128	450
2023-02-22	55.850	55.991	55.081	55.850	54.407	404
2023-02-21	56.010	56.343	56.010	56.050	54.602	832
2023-02-17	56.946	57.078	56.670	57.078	55.603	410
2023-02-16	57.565	58.180	57.565	58.180	56.677	4
2023-02-15	58.917	58.917	58.917	58.917	57.244	40
2023-02-14	58.988	59.341	58.972	59.341	57.656	121
2023-02-13	58.197	59.213	58.197	59.213	57.532	194
2023-02-10	56.815	57.643	56.815	57.643	56.006	117
2023-02-09	57.974	58.720	57.974	58.720	57.053	303
2023-02-08	58.535	59.535	58.535	58.652	56.986	779
2023-02-07	55.748	58.730	55.748	58.730	57.062	462
2023-02-06	55.767	55.767	55.400	55.400	53.827	142
2023-02-03	56.958	58.083	56.958	58.083	56.434	554
2023-02-02	58.388	58.726	58.388	58.500	56.839	539
2023-01-31	55.148	55.148	55.148	55.148	53.582	10
2023-01-30	54.392	55.005	54.392	55.005	53.443	68
2023-01-27	55.082	55.828	55.082	55.828	54.243	820
2023-01-26	54.055	54.610	53.879	54.174	52.636	675
2023-01-25	52.516	52.516	51.872	52.210	50.727	1,083
2023-01-23	53.165	54.535	53.165	54.535	52.986	8,113
2023-01-20	51.012	51.760	51.012	51.760	50.290	35
2023-01-19	52.335	52.335	49.615	50.245	48.818	235
2023-01-18	53.160	53.160	53.160	53.160	51.650	101
2023-01-17	54.000	54.610	53.950	54.060	52.525	7,194
2023-01-13	53.790	53.790	53.635	53.635	52.112	198
2023-01-12	52.385	53.510	52.385	53.341	51.826	1,141
2023-01-11	51.155	52.098	51.155	52.098	50.619	178
2023-01-10	49.890	49.890	49.890	49.890	48.473	15
2023-01-09	48.830	49.940	48.830	49.940	48.522	179
2023-01-06	48.040	48.040	47.800	47.820	46.462	169,914
2023-01-04	47.460	47.470	47.350	47.470	46.122	70
2023-01-03	47.330	47.770	46.590	46.590	45.267	223
2022-12-30	46.180	46.180	46.180	46.180	44.869	30
2022-12-29	46.140	46.140	46.140	46.140	44.830	200
2022-12-28	45.462	45.462	45.232	45.232	43.948	305
2022-12-23	46.173	46.173	46.173	46.173	44.862	121
2022-12-22	46.380	46.563	45.832	45.832	44.531	240
2022-12-21	47.120	47.122	47.059	47.059	45.723	1,010
2022-12-20	46.309	46.309	46.309	46.309	44.994	200
2022-12-19	45.666	45.725	45.580	45.605	44.310	544
2022-12-16	46.245	46.245	46.071	46.071	44.763	75
2022-12-15	47.597	47.597	47.597	47.597	46.246	300
2022-12-14	50.377	50.377	50.377	50.377	48.946	51
2022-12-13	50.720	50.790	50.250	50.250	48.823	316
2022-12-12	47.915	47.915	47.915	47.915	46.554	67
2022-12-09	48.430	48.430	48.230	48.237	46.867	625
2022-12-08	47.970	48.030	47.949	47.949	46.588	1,662
2022-12-07	48.525	48.525	47.789	47.789	46.432	70
2022-12-06	49.075	49.075	48.860	48.860	47.473	4,265
2022-12-05	49.955	49.955	49.555	49.555	48.148	145
2022-12-02	50.863	51.700	50.863	51.700	50.231	286
2022-12-01	52.210	52.590	51.930	52.590	51.097	178
2022-11-30	50.810	50.810	49.052	49.248	47.850	464
2022-11-29	50.310	50.620	50.310	50.620	49.183	76
2022-11-28	51.450	51.450	51.080	51.100	49.649	17
2022-11-25	51.730	52.080	51.552	52.080	50.601	171
2022-11-23	51.670	52.020	51.670	52.020	50.543	2

← NewerPage 16 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.