KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	23.070	23.130	22.800	22.870	21.097	4,913,300
2019-03-04	22.620	23.230	22.580	23.080	21.291	9,179,800
2019-03-01	22.460	22.930	22.460	22.560	20.811	4,927,100
2019-02-28	22.720	22.850	22.210	22.230	20.507	21,589,600
2019-02-27	22.790	22.830	22.340	22.830	21.060	5,602,800
2019-02-26	22.630	22.900	22.320	22.790	21.024	7,008,500
2019-02-25	23.430	23.710	22.740	22.790	21.024	5,350,800
2019-02-22	23.710	23.930	22.970	23.350	21.540	5,078,300
2019-02-21	23.650	23.710	23.390	23.660	21.826	3,911,500
2019-02-20	23.620	23.930	23.450	23.650	21.817	4,614,400
2019-02-19	23.460	23.760	23.120	23.700	21.863	4,375,000
2019-02-15	23.640	23.700	23.450	23.530	21.706	2,862,600
2019-02-14	23.450	23.620	23.170	23.390	21.577	6,795,700
2019-02-13	23.730	23.890	23.280	23.500	21.678	3,430,900
2019-02-12	23.480	23.820	23.480	23.610	21.780	4,946,300
2019-02-11	23.190	23.500	23.140	23.440	21.623	3,647,300
2019-02-08	22.930	23.170	22.650	23.170	21.374	4,056,400
2019-02-07	23.070	23.260	22.180	23.250	21.333	5,748,200
2019-02-06	23.600	23.790	23.140	23.240	21.323	3,549,600
2019-02-05	23.700	23.780	23.210	23.740	21.782	4,762,700
2019-02-04	23.640	23.790	23.180	23.710	21.755	3,669,100
2019-02-01	22.780	23.860	22.680	23.480	21.544	5,706,800
2019-01-31	22.400	22.910	22.290	22.450	20.599	5,156,400
2019-01-30	22.580	22.660	22.190	22.560	20.699	4,613,400
2019-01-29	22.750	22.890	22.420	22.460	20.608	2,336,100
2019-01-28	22.530	22.850	22.490	22.780	20.901	2,458,400
2019-01-25	22.610	22.960	22.500	22.830	20.947	2,803,300
2019-01-24	22.250	22.570	22.140	22.360	20.516	1,896,900
2019-01-23	22.230	22.460	21.950	22.290	20.452	2,966,400
2019-01-22	22.480	22.950	22.010	22.160	20.332	3,819,700
2019-01-18	22.770	22.910	22.520	22.820	20.938	5,189,600
2019-01-17	21.970	22.820	21.960	22.650	20.782	7,132,500
2019-01-16	21.650	22.430	21.640	22.250	20.415	6,745,300
2019-01-15	20.740	21.140	20.740	21.100	19.360	2,317,100
2019-01-14	20.720	21.050	20.680	20.760	19.048	2,585,900
2019-01-11	20.950	21.150	20.700	20.900	19.176	3,045,400
2019-01-10	21.170	21.510	21.060	21.120	19.378	2,783,100
2019-01-09	21.300	21.720	21.050	21.480	19.709	3,598,700
2019-01-08	20.910	21.230	20.770	21.130	19.387	4,254,300
2019-01-07	20.000	20.700	19.870	20.690	18.984	4,546,100
2019-01-04	19.050	20.140	19.010	20.000	18.351	6,077,300
2019-01-03	19.430	19.480	18.580	18.710	17.167	3,965,000
2019-01-02	19.310	19.900	19.040	19.620	18.002	2,595,900
2018-12-31	19.750	19.900	19.230	19.630	18.011	3,189,300
2018-12-28	20.000	20.090	19.360	19.640	18.020	5,548,100
2018-12-27	19.140	19.840	19.130	19.840	18.204	6,766,200
2018-12-26	18.690	19.660	18.300	19.620	18.002	5,861,000
2018-12-24	18.840	19.080	18.500	18.680	17.139	2,603,800
2018-12-21	19.100	19.680	18.930	19.020	17.451	5,119,300
2018-12-20	19.200	19.390	18.870	19.110	17.534	8,232,500
2018-12-19	19.850	20.110	19.150	19.350	17.754	4,984,800
2018-12-18	19.950	20.110	19.780	19.910	18.268	4,747,900
2018-12-17	19.950	20.240	19.660	19.800	18.167	5,947,600
2018-12-14	20.500	20.810	20.000	20.120	18.461	5,411,100
2018-12-13	21.250	21.360	20.590	20.790	19.075	4,097,500
2018-12-12	21.290	21.600	21.140	21.150	19.406	1,835,000
2018-12-11	21.450	21.530	20.590	20.910	19.186	4,391,300
2018-12-10	21.000	21.200	20.260	21.110	19.369	4,445,900
2018-12-07	21.520	21.860	20.970	21.000	19.268	4,556,600
2018-12-06	21.600	21.640	20.800	21.610	19.828	5,531,400

← NewerPage 33 of 77 · 4,609 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.