KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	56.520	56.818	56.520	56.780	55.015	8
2022-08-11	56.900	57.095	56.640	56.640	54.729	526
2022-08-10	53.395	54.395	53.380	54.395	52.560	185
2022-08-09	51.480	51.575	51.454	51.575	49.835	360
2022-08-08	52.900	52.920	52.550	52.650	50.873	501
2022-08-05	52.330	52.330	52.240	52.320	50.555	11
2022-08-04	53.091	53.356	53.091	53.356	51.556	151
2022-08-03	52.770	53.410	52.770	53.390	51.588	436
2022-08-02	52.700	55.530	52.285	52.663	50.886	234,415
2022-08-01	54.580	56.190	54.510	56.110	54.217	104
2022-07-29	55.440	55.630	55.390	55.390	53.521	82
2022-07-28	52.840	55.230	52.840	55.230	53.366	871
2022-07-27	51.840	51.840	51.640	51.640	49.898	1
2022-07-26	51.297	51.297	50.890	50.890	49.173	43
2022-07-25	51.270	51.920	51.260	51.920	50.168	6
2022-07-21	52.005	52.005	52.005	52.005	50.250	185
2022-07-20	50.510	50.510	50.510	50.510	48.806	186
2022-07-19	50.440	50.595	50.440	50.595	48.888	101
2022-07-18	49.190	49.680	49.190	49.371	47.705	400
2022-07-14	45.415	45.415	44.440	44.650	43.143	147
2022-07-13	46.090	46.090	46.090	46.090	44.535	101
2022-07-12	47.590	47.590	47.590	47.590	45.984	100
2022-07-11	46.987	47.230	46.987	47.230	45.636	131
2022-07-08	48.350	48.390	48.125	48.140	46.516	195
2022-07-07	47.980	49.130	47.980	48.700	47.057	6
2022-07-06	47.660	47.660	46.810	46.810	45.231	249
2022-07-05	45.500	46.550	44.875	46.550	44.979	167
2022-07-01	46.890	46.890	45.380	46.220	44.660	1
2022-06-30	46.550	46.550	45.160	46.240	44.680	986
2022-06-29	48.870	48.870	47.400	47.720	46.110	3
2022-06-28	49.280	49.610	49.098	49.250	47.588	4
2022-06-27	48.130	48.990	47.980	48.350	46.719	1,248
2022-06-24	47.240	48.190	47.110	47.909	46.292	45
2022-06-23	46.350	46.900	45.660	45.660	44.119	1
2022-06-21	46.500	46.990	46.500	46.990	45.404	18
2022-06-17	45.470	45.470	45.400	45.400	43.868	172
2022-06-16	46.750	46.750	44.701	44.701	43.192	437
2022-06-15	48.000	48.000	47.818	48.000	46.380	9
2022-06-13	48.712	49.000	46.750	47.962	46.344	535
2022-06-10	51.955	51.955	50.905	50.905	49.187	368
2022-06-09	54.658	54.658	54.500	54.500	52.661	22
2022-06-08	56.250	56.250	55.910	55.910	54.023	1,507
2022-06-07	55.850	56.940	55.850	56.850	54.932	92
2022-06-06	56.330	57.135	55.870	57.135	55.207	305
2022-06-01	54.810	55.070	54.250	54.250	52.419	29
2022-05-31	55.310	55.530	54.510	54.720	52.874	14
2022-05-27	55.610	56.180	55.360	55.440	53.569	742
2022-05-26	53.630	53.850	53.458	53.850	52.033	100
2022-05-25	49.410	50.198	49.410	50.198	48.504	27,418
2022-05-24	51.040	51.040	49.310	49.610	47.936	2,246
2022-05-19	50.360	50.780	50.360	50.780	49.067	180
2022-05-18	51.660	51.660	51.660	51.660	49.917	944
2022-05-17	53.100	53.100	51.780	51.920	50.168	121
2022-05-16	51.020	51.020	50.620	50.750	49.038	339
2022-05-13	51.220	52.350	51.220	52.350	50.584	6,100
2022-05-12	49.800	49.960	47.960	47.960	46.192	614
2022-05-11	50.390	51.040	50.390	50.900	49.024	30
2022-05-10	50.680	51.690	49.584	50.220	48.369	92
2022-05-09	52.610	53.490	49.980	49.980	48.137	1,062
2022-05-06	55.240	55.240	52.420	52.480	50.545	31

← NewerPage 18 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.