KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	71.900	71.900	71.215	71.560	68.761	65
2022-01-31	68.230	70.260	68.110	70.190	67.444	103
2022-01-28	66.340	66.720	65.481	66.720	64.110	181
2022-01-27	66.420	67.340	66.090	66.090	63.505	352
2022-01-26	66.810	66.810	66.110	66.430	63.832	85
2022-01-25	64.760	64.760	64.020	64.730	62.198	237
2022-01-24	64.570	64.570	61.320	63.390	60.910	2,560
2022-01-21	66.620	66.720	65.640	66.720	64.110	571
2022-01-20	67.770	68.250	67.770	68.250	65.580	202
2022-01-19	68.540	68.827	67.550	67.930	65.273	4,823
2022-01-18	68.850	68.940	67.680	67.680	65.033	285
2022-01-14	68.810	68.810	68.790	68.790	66.099	20
2022-01-13	72.790	72.790	70.770	71.030	68.252	249
2022-01-12	72.810	72.810	70.890	72.390	69.558	148
2022-01-11	69.660	71.450	69.580	71.450	68.655	330
2022-01-10	70.920	70.920	67.208	68.400	65.724	1,248
2022-01-07	69.840	70.370	69.240	70.120	67.377	311
2022-01-06	69.920	70.480	68.250	69.410	66.695	262
2022-01-05	73.970	73.970	70.750	71.010	68.232	2,464
2022-01-04	74.990	74.990	73.290	73.290	70.423	318
2021-12-31	74.475	74.770	74.230	74.740	71.816	72
2021-12-30	74.900	75.680	74.900	75.480	72.528	187
2021-12-29	76.470	76.470	75.180	75.208	72.266	101
2021-12-23	74.545	75.910	74.545	75.910	72.941	693
2021-12-22	72.400	74.010	72.356	73.950	71.057	66
2021-12-21	70.800	72.218	70.800	72.218	69.393	112
2021-12-20	71.060	71.060	68.969	69.250	66.541	1,653
2021-12-17	69.515	71.440	69.410	71.440	68.646	95,055
2021-12-16	75.640	75.640	71.600	71.600	68.799	9,706
2021-12-15	73.360	73.450	72.280	72.280	69.453	290
2021-12-14	71.495	72.790	71.495	71.940	69.126	46
2021-12-13	75.350	75.500	74.720	74.720	71.797	170
2021-12-10	75.840	75.840	75.820	75.820	72.854	26
2021-12-09	77.150	77.150	76.540	76.540	73.546	19
2021-12-08	78.216	78.470	76.516	77.207	74.186	175
2021-12-07	76.700	77.770	76.700	77.380	74.353	168
2021-12-06	73.800	74.000	72.690	72.690	69.847	2
2021-12-03	75.950	75.950	72.740	72.740	69.895	1,126
2021-12-02	73.472	75.280	73.460	75.280	72.335	123
2021-12-01	76.640	76.786	75.210	75.210	72.268	209
2021-11-30	76.130	76.130	74.490	74.610	71.692	700
2021-11-29	76.230	76.230	76.040	76.100	73.123	419
2021-11-26	74.850	75.100	73.856	74.381	71.471	992
2021-11-24	75.936	76.490	75.135	76.467	73.476	298
2021-11-23	77.810	77.970	76.480	76.480	73.488	2,971
2021-11-22	78.950	79.771	77.635	78.320	75.256	1,649
2021-11-19	78.650	78.650	77.360	78.240	75.180	252
2021-11-18	78.500	78.700	78.420	78.700	75.622	37
2021-11-17	78.140	78.620	77.860	78.410	75.343	38,488
2021-11-16	77.460	78.220	77.120	78.030	74.978	355
2021-11-15	78.840	79.080	77.870	77.870	74.824	262
2021-11-12	78.190	78.472	78.190	78.230	75.170	251
2021-11-11	76.350	78.050	76.350	77.870	74.682	564
2021-11-10	79.140	79.140	76.530	76.530	73.397	399
2021-11-09	79.090	79.310	78.944	79.060	75.824	525
2021-11-08	79.330	79.990	78.596	78.940	75.708	39
2021-11-05	81.650	81.800	79.460	79.880	76.610	200
2021-11-04	83.620	83.860	80.530	80.530	77.233	2,950
2021-11-03	81.010	81.900	80.890	81.900	78.547	544
2021-11-02	75.332	80.830	75.230	80.830	77.521	794

← NewerPage 20 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.