KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	25.390	26.910	25.390	26.350	24.054	15,628,700
2018-09-07	25.070	25.190	24.920	25.120	22.931	1,389,600
2018-09-06	25.430	25.780	25.130	25.170	22.977	2,525,200
2018-09-05	25.900	26.090	25.410	25.450	23.232	3,174,400
2018-09-04	26.000	26.110	25.730	25.960	23.698	2,424,700
2018-08-31	26.020	26.180	25.830	26.080	23.807	1,755,600
2018-08-30	26.250	26.290	25.960	26.060	23.789	2,452,600
2018-08-29	26.270	26.430	25.940	26.330	24.036	2,147,500
2018-08-28	26.510	26.790	26.230	26.320	24.027	1,815,500
2018-08-27	26.860	26.880	26.360	26.460	24.154	2,836,600
2018-08-24	26.640	26.790	26.500	26.690	24.364	1,228,700
2018-08-23	26.250	26.620	26.210	26.490	24.182	2,015,000
2018-08-22	25.890	26.370	25.620	26.210	23.926	2,036,500
2018-08-21	25.610	26.060	25.570	25.890	23.634	1,989,800
2018-08-20	25.300	25.830	25.270	25.550	23.324	3,506,400
2018-08-17	25.320	25.510	25.220	25.400	23.187	1,661,800
2018-08-16	25.350	25.470	25.300	25.370	23.159	1,476,800
2018-08-15	25.220	25.460	25.050	25.100	22.913	2,238,600
2018-08-14	25.250	25.570	25.190	25.440	23.223	4,125,700
2018-08-13	25.730	25.800	25.130	25.200	23.004	3,368,700
2018-08-10	25.980	25.980	25.570	25.730	23.488	3,332,400
2018-08-09	26.050	26.440	25.990	26.240	23.953	2,133,600
2018-08-08	26.400	26.560	26.120	26.140	23.862	2,361,400
2018-08-07	26.650	26.760	26.370	26.380	24.081	2,692,700
2018-08-06	26.940	26.980	26.510	26.640	24.319	3,007,100
2018-08-03	27.030	27.100	26.650	26.950	24.602	2,929,100
2018-08-02	27.180	27.360	27.130	27.130	24.611	2,425,400
2018-08-01	27.390	27.470	27.290	27.390	24.847	4,773,500
2018-07-31	27.440	27.560	27.370	27.380	24.838	3,563,100
2018-07-30	27.360	27.720	27.160	27.310	24.774	5,386,800
2018-07-27	27.890	27.950	27.620	27.660	25.092	5,799,700
2018-07-26	27.010	27.900	27.010	27.850	25.264	7,650,300
2018-07-25	27.480	27.860	27.440	27.740	25.164	7,802,000
2018-07-24	27.340	27.620	27.340	27.500	24.946	4,241,900
2018-07-23	27.190	27.500	27.190	27.340	24.801	3,805,600
2018-07-20	27.000	27.420	27.000	27.270	24.738	4,327,100
2018-07-19	27.070	27.180	26.650	27.060	24.547	6,161,800
2018-07-18	26.220	27.380	26.060	27.200	24.674	7,242,500
2018-07-17	26.520	26.910	26.520	26.900	24.402	3,315,700
2018-07-16	26.540	26.680	26.350	26.600	24.130	3,917,600
2018-07-13	26.530	26.660	26.310	26.530	24.066	3,551,200
2018-07-12	26.410	26.600	26.010	26.600	24.130	4,509,500
2018-07-11	26.050	26.340	25.830	26.290	23.849	6,477,800
2018-07-10	27.170	27.180	26.210	26.280	23.840	11,534,600
2018-07-09	27.020	27.560	27.020	27.110	24.593	11,919,100
2018-07-06	26.760	27.250	26.710	27.040	24.529	14,864,100
2018-07-05	26.680	27.120	26.420	26.850	24.357	32,439,600
2018-07-03	26.000	26.950	25.830	26.680	24.203	18,420,900
2018-07-02	24.950	25.930	24.860	25.930	23.522	23,224,600
2018-06-29	24.690	25.000	24.550	24.850	22.542	5,112,600
2018-06-28	24.830	24.910	24.210	24.450	22.180	5,477,600
2018-06-27	25.080	25.100	24.810	24.840	22.533	9,263,300
2018-06-26	24.470	25.040	24.320	25.000	22.679	7,870,800
2018-06-25	24.800	24.840	24.360	24.540	22.261	3,978,000
2018-06-22	24.650	25.000	24.600	24.850	22.542	5,731,700
2018-06-21	24.330	24.590	23.980	24.570	22.288	3,601,500
2018-06-20	24.240	24.500	24.200	24.280	22.025	3,041,700
2018-06-19	23.780	24.250	23.670	24.180	21.935	3,132,200
2018-06-18	23.800	24.090	23.680	23.960	21.735	2,542,900
2018-06-15	23.600	24.160	23.400	23.910	21.690	3,699,100

← NewerPage 35 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.