KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	51.210	51.620	51.210	51.620	50.154	11,676
2022-11-21	51.150	51.280	50.890	51.110	49.659	3
2022-11-18	52.750	52.750	51.920	51.920	50.446	342
2022-11-17	51.598	51.880	51.598	51.880	50.407	16
2022-11-16	53.670	53.670	52.930	53.155	51.646	110
2022-11-15	55.530	55.530	54.715	54.715	53.161	68
2022-11-14	56.130	56.130	54.930	54.930	53.370	231
2022-11-11	56.432	57.140	56.030	57.140	55.517	492
2022-11-10	54.720	55.895	54.720	55.895	54.308	144
2022-11-08	52.630	53.200	52.000	53.200	51.546	1,272
2022-11-07	51.960	52.600	51.960	52.248	50.624	53
2022-11-04	50.340	51.090	50.340	50.980	49.395	857
2022-11-02	49.995	52.122	49.995	51.660	50.054	276
2022-11-01	50.505	50.505	49.310	49.370	47.835	203
2022-10-31	48.970	48.970	48.880	48.880	47.360	12
2022-10-28	48.710	49.310	48.110	49.310	47.777	873
2022-10-27	48.740	48.740	48.660	48.710	47.196	859
2022-10-26	47.240	48.480	47.240	48.242	46.742	312
2022-10-21	44.900	45.224	44.900	45.035	43.635	405
2022-10-18	46.690	46.765	46.180	46.180	44.744	208
2022-10-14	46.170	46.170	44.559	44.559	43.174	266
2022-10-13	45.085	45.085	44.675	44.675	43.286	113
2022-10-12	44.140	44.140	44.140	44.140	42.768	13,697
2022-10-11	44.625	44.630	43.530	44.381	43.001	201
2022-10-10	45.030	45.030	44.241	44.241	42.865	392
2022-10-07	47.040	47.040	45.035	45.035	43.635	12,531
2022-10-06	47.320	47.480	47.320	47.480	46.004	551
2022-10-05	46.770	46.770	46.770	46.770	45.316	42
2022-10-04	46.185	46.750	46.185	46.750	45.296	614
2022-10-03	43.370	43.820	43.181	43.820	42.458	1,443
2022-09-30	43.170	44.234	43.000	44.228	42.853	6,446
2022-09-29	44.170	44.170	44.170	44.170	42.797	1
2022-09-28	44.000	44.460	44.000	44.460	43.078	1
2022-09-27	44.040	44.635	43.320	43.450	42.099	66
2022-09-23	43.492	43.492	43.492	43.492	42.140	150
2022-09-22	46.002	46.002	44.890	44.960	43.562	916
2022-09-21	47.680	47.680	47.680	47.680	46.198	11,402
2022-09-20	48.960	48.960	48.300	48.875	47.355	176
2022-09-16	48.680	48.680	47.633	47.730	46.246	26
2022-09-15	49.870	50.380	49.870	49.908	48.356	246
2022-09-14	49.990	49.990	49.990	49.990	48.436	27
2022-09-13	50.590	50.990	50.275	50.275	48.712	495
2022-09-12	52.170	52.770	52.170	52.595	50.960	1,098
2022-09-09	50.630	51.343	50.630	51.343	49.746	1,109
2022-09-08	48.850	50.129	48.850	50.129	48.570	301
2022-09-07	48.280	48.280	48.280	48.280	46.779	121
2022-09-06	49.070	49.070	47.628	48.409	46.904	210
2022-09-02	51.070	51.070	49.427	49.427	47.890	662
2022-09-01	48.625	48.625	48.625	48.625	47.113	461
2022-08-30	51.680	51.680	50.240	50.240	48.678	202
2022-08-26	54.195	54.195	52.730	52.730	51.091	341
2022-08-25	53.760	53.990	53.760	53.990	52.311	4
2022-08-24	53.400	53.430	53.400	53.430	51.769	49
2022-08-23	53.671	53.671	53.671	53.671	52.002	332
2022-08-22	52.940	53.020	52.453	52.453	50.822	23
2022-08-19	54.975	54.975	53.770	54.050	52.370	96
2022-08-18	55.999	55.999	55.940	55.940	54.201	201
2022-08-17	55.730	55.730	55.730	55.730	53.997	449
2022-08-16	57.020	57.020	56.795	56.795	55.029	130
2022-08-15	56.500	57.452	56.500	57.452	55.666	937

← NewerPage 17 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.