KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	55.330	55.330	54.860	55.021	52.993	594
2022-05-04	54.630	54.990	54.630	54.990	52.963	134
2022-04-28	52.240	52.330	50.036	51.970	50.054	3,853
2022-04-26	52.119	52.119	50.870	51.010	49.129	101
2022-04-25	50.985	50.985	50.985	50.985	49.105	110
2022-04-22	53.400	53.400	53.130	53.145	51.186	682
2022-04-21	59.210	59.210	54.320	54.349	52.345	178
2022-04-20	56.920	58.140	56.920	57.880	55.746	80
2022-04-19	54.270	56.135	54.270	56.135	54.066	37
2022-04-14	56.910	56.910	55.470	55.470	53.425	2
2022-04-13	56.090	56.530	55.690	55.690	53.637	474
2022-04-12	56.998	56.998	55.510	55.510	53.464	117
2022-04-11	56.900	56.900	56.630	56.690	54.600	284
2022-04-08	58.230	58.270	57.810	57.877	55.743	475
2022-04-07	55.560	55.560	54.700	54.700	52.683	222
2022-04-06	56.510	57.370	55.600	56.390	54.311	1,536
2022-04-05	59.030	59.030	56.750	56.800	54.706	208
2022-04-04	61.330	61.440	59.880	60.200	57.981	283
2022-04-01	58.890	59.470	58.890	58.930	56.757	2
2022-03-31	59.300	59.750	59.300	59.750	57.547	1,260
2022-03-30	60.790	60.790	59.590	59.680	57.480	177
2022-03-29	59.685	61.495	59.100	61.470	59.204	524
2022-03-28	58.840	58.840	57.825	57.825	55.693	132
2022-03-25	59.460	59.460	58.369	58.700	56.536	101
2022-03-24	59.660	59.660	58.980	58.980	56.806	447
2022-03-23	59.310	59.765	59.310	59.765	57.562	573
2022-03-22	59.340	60.165	59.340	60.165	57.947	212
2022-03-21	60.000	60.000	58.480	58.480	56.324	256
2022-03-18	58.210	58.832	58.030	58.245	56.098	5,121
2022-03-17	55.570	56.855	55.040	56.855	54.759	157
2022-03-16	54.180	55.710	53.640	54.952	52.926	4,206
2022-03-15	50.950	52.000	50.810	51.550	49.650	219
2022-03-14	52.070	52.250	50.918	50.918	49.041	706
2022-03-11	54.560	54.560	52.790	53.550	51.576	300
2022-03-10	53.710	54.500	53.130	53.210	51.248	94
2022-03-09	54.580	54.580	53.990	53.990	52.000	186
2022-03-08	52.170	53.360	51.350	51.850	49.939	1,694
2022-03-07	55.520	55.520	51.650	51.650	49.746	772
2022-03-04	57.260	57.260	55.900	55.990	53.926	202
2022-03-03	60.130	60.147	58.490	58.490	56.334	1,581
2022-03-02	58.110	58.450	57.790	58.440	56.286	271
2022-03-01	59.940	59.950	57.920	57.920	55.785	940
2022-02-28	60.210	60.740	60.210	60.630	58.395	927
2022-02-25	59.750	60.800	59.750	60.800	58.559	1
2022-02-24	55.090	57.690	55.090	57.420	55.303	3
2022-02-23	60.392	60.392	58.958	58.958	56.784	3,945
2022-02-22	58.620	59.750	57.490	59.000	56.825	980
2022-02-18	59.220	59.220	58.090	58.940	56.767	157
2022-02-17	61.230	61.230	59.980	59.980	57.769	199
2022-02-16	62.120	62.420	61.890	62.060	59.632	152
2022-02-15	62.320	62.600	62.290	62.600	60.151	1,223
2022-02-14	62.014	62.470	61.535	61.880	59.459	183
2022-02-11	66.490	66.490	63.830	63.950	61.449	530
2022-02-10	67.270	68.710	66.710	68.260	65.590	3
2022-02-09	67.130	69.170	67.130	68.830	66.138	528
2022-02-08	67.860	67.860	64.710	65.880	63.303	647
2022-02-07	70.850	71.570	70.850	70.940	68.165	11
2022-02-04	70.410	70.980	70.070	70.750	67.983	2,554
2022-02-03	71.260	71.996	71.260	71.740	68.934	246
2022-02-02	72.800	73.040	71.920	72.680	69.837	294

← NewerPage 19 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.