KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	23.670	23.860	23.440	23.760	21.554	1,981,900
2018-06-13	23.310	23.940	23.310	23.630	21.436	3,303,800
2018-06-12	23.390	23.390	23.010	23.240	21.082	1,574,600
2018-06-11	22.860	23.420	22.850	23.260	21.100	2,653,100
2018-06-08	22.450	23.000	22.400	22.980	20.846	2,236,500
2018-06-07	22.740	22.750	22.410	22.480	20.393	1,071,400
2018-06-06	22.500	22.740	22.430	22.660	20.556	1,363,100
2018-06-05	22.450	22.530	22.270	22.450	20.365	1,330,900
2018-06-04	22.600	22.680	22.410	22.520	20.429	1,134,500
2018-06-01	22.350	22.680	22.350	22.470	20.383	1,446,500
2018-05-31	22.050	22.300	22.010	22.230	20.166	1,130,700
2018-05-30	22.000	22.320	21.930	22.150	20.093	1,722,500
2018-05-29	22.220	22.330	21.650	21.910	19.875	2,827,300
2018-05-25	22.390	22.650	22.330	22.460	20.374	1,353,500
2018-05-24	22.190	22.580	22.050	22.500	20.411	2,638,300
2018-05-23	22.490	22.570	22.100	22.290	20.220	3,125,300
2018-05-22	22.690	22.850	22.380	22.570	20.474	5,888,400
2018-05-21	22.500	22.900	22.430	22.650	20.547	1,973,500
2018-05-18	22.730	22.730	22.310	22.400	20.320	1,787,200
2018-05-17	22.310	22.800	22.250	22.710	20.601	3,106,900
2018-05-16	21.800	22.680	21.800	22.320	20.247	3,631,600
2018-05-15	21.730	21.950	21.540	21.600	19.594	2,436,700
2018-05-14	22.050	22.170	21.470	21.750	19.730	2,573,300
2018-05-11	22.340	22.620	21.800	22.030	19.984	3,250,300
2018-05-10	22.270	22.820	22.040	22.510	20.266	5,705,800
2018-05-09	22.730	22.970	22.660	22.880	20.599	6,678,000
2018-05-08	22.800	22.820	22.410	22.670	20.410	7,031,000
2018-05-07	23.000	23.000	22.340	22.590	20.338	11,318,900
2018-05-04	22.250	23.000	22.110	23.000	20.707	16,582,900
2018-05-03	23.240	23.290	22.030	22.140	19.932	11,826,800
2018-05-02	21.390	21.710	21.240	21.500	19.356	4,789,400
2018-05-01	20.880	21.570	20.810	21.400	19.266	3,840,800
2018-04-30	20.900	21.670	20.660	20.940	18.852	3,875,000
2018-04-27	20.850	20.900	20.650	20.860	18.780	752,800
2018-04-26	20.750	20.980	20.610	20.890	18.807	882,900
2018-04-25	21.050	21.150	20.730	20.750	18.681	1,972,200
2018-04-24	21.450	21.570	20.980	21.150	19.041	1,539,700
2018-04-23	21.490	21.600	21.240	21.310	19.185	2,287,400
2018-04-20	21.200	21.490	21.140	21.420	19.284	1,820,300
2018-04-19	20.960	21.220	20.830	21.150	19.041	1,880,800
2018-04-18	21.000	21.210	20.920	20.970	18.879	1,271,100
2018-04-17	20.840	21.070	20.790	20.980	18.888	1,537,300
2018-04-16	20.390	20.760	20.290	20.720	18.654	1,389,300
2018-04-13	20.670	20.770	20.270	20.330	18.303	1,696,100
2018-04-12	20.340	20.690	20.290	20.580	18.528	1,515,700
2018-04-11	20.240	20.570	20.200	20.230	18.213	2,724,200
2018-04-10	20.200	20.480	20.130	20.410	18.375	964,700
2018-04-09	20.160	20.370	19.990	20.010	18.015	2,069,000
2018-04-06	20.030	20.270	19.860	20.010	18.015	2,152,400
2018-04-05	20.300	20.520	20.130	20.330	18.303	1,817,700
2018-04-04	19.440	20.170	19.370	20.100	18.096	2,593,600
2018-04-03	20.030	20.210	19.650	19.710	17.745	2,256,000
2018-04-02	20.190	20.270	19.730	19.890	17.907	12,939,200
2018-03-29	20.270	20.430	20.070	20.300	18.276	1,846,800
2018-03-28	20.370	20.610	20.140	20.200	18.186	2,450,400
2018-03-27	20.670	20.820	20.160	20.370	18.339	1,802,300
2018-03-26	20.950	21.040	20.420	20.700	18.636	2,626,900
2018-03-23	21.080	21.140	20.600	20.610	18.555	4,864,700
2018-03-22	21.550	21.620	21.070	21.070	18.969	7,330,800
2018-03-21	21.730	21.960	21.700	21.810	19.635	880,500

← NewerPage 36 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.