KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	21.740	21.810	21.550	21.750	19.581	886,900
2018-03-19	21.840	21.860	21.490	21.640	19.482	1,819,500
2018-03-16	21.810	22.100	21.800	21.970	19.779	1,080,200
2018-03-15	22.170	22.190	21.710	21.760	19.590	2,218,800
2018-03-14	22.440	22.550	22.030	22.120	19.914	10,216,400
2018-03-13	22.750	22.840	22.370	22.420	20.185	1,049,300
2018-03-12	22.780	22.890	22.580	22.690	20.428	1,635,100
2018-03-09	22.300	22.750	22.280	22.710	20.446	1,630,500
2018-03-08	22.260	22.350	21.810	22.120	19.914	1,274,900
2018-03-07	22.060	22.280	21.930	22.190	19.977	1,035,700
2018-03-06	22.070	22.290	21.780	22.280	20.058	1,787,900
2018-03-05	21.340	22.010	21.310	21.980	19.788	1,832,000
2018-03-02	21.320	21.720	21.070	21.560	19.410	1,629,300
2018-03-01	21.460	21.880	21.330	21.430	19.293	3,009,100
2018-02-28	21.610	21.810	21.420	21.460	19.320	2,551,000
2018-02-27	22.010	22.090	21.530	21.540	19.392	3,358,100
2018-02-26	22.060	22.260	21.950	22.060	19.860	3,790,300
2018-02-23	21.890	22.020	21.770	21.960	19.770	2,423,300
2018-02-22	22.000	22.120	21.740	21.780	19.608	2,171,800
2018-02-21	21.960	22.440	21.810	21.890	19.707	1,678,800
2018-02-20	22.030	22.360	21.750	21.870	19.689	4,285,200
2018-02-16	22.310	22.460	22.100	22.230	20.013	2,183,800
2018-02-15	21.910	22.730	21.850	22.480	20.085	7,793,400
2018-02-14	21.250	21.610	21.160	21.590	19.290	4,843,200
2018-02-13	21.320	21.420	21.150	21.250	18.987	3,525,400
2018-02-12	21.240	21.600	20.920	21.530	19.237	3,483,100
2018-02-09	21.030	21.620	20.590	21.190	18.933	4,659,600
2018-02-08	22.190	22.420	21.080	21.080	18.835	4,432,200
2018-02-07	21.970	22.450	21.930	22.190	19.826	3,483,100
2018-02-06	21.340	22.180	20.920	22.070	19.719	5,105,400
2018-02-05	23.100	23.100	21.650	21.940	19.603	7,425,200
2018-02-02	24.130	24.160	23.370	23.480	20.979	3,726,100
2018-02-01	23.980	24.410	23.980	24.310	21.721	5,113,400
2018-01-31	24.010	24.110	23.730	24.080	21.515	3,376,100
2018-01-30	23.970	24.080	23.740	23.960	21.408	3,887,100
2018-01-29	24.250	24.330	23.910	24.250	21.667	4,555,400
2018-01-26	24.470	24.500	24.200	24.400	21.801	3,747,000
2018-01-25	24.030	24.450	23.810	24.410	21.810	4,826,300
2018-01-24	23.800	24.020	23.550	23.990	21.435	4,308,500
2018-01-23	23.010	23.760	22.980	23.760	21.229	3,314,900
2018-01-22	22.780	23.020	22.690	23.020	20.568	1,542,700
2018-01-19	22.400	22.780	22.280	22.770	20.345	2,038,300
2018-01-18	22.770	22.830	22.380	22.550	20.148	1,953,400
2018-01-17	22.880	23.050	22.680	22.850	20.416	1,325,100
2018-01-16	23.200	23.360	22.530	22.790	20.362	2,150,500
2018-01-12	23.150	23.300	23.000	23.080	20.622	1,606,700
2018-01-11	22.990	23.250	22.860	23.030	20.577	1,666,700
2018-01-10	22.770	23.320	22.630	22.850	20.416	2,817,900
2018-01-09	22.470	23.060	22.320	22.670	20.255	6,937,600
2018-01-08	21.890	22.080	21.570	22.030	19.683	1,969,400
2018-01-05	21.970	21.980	21.710	21.920	19.585	2,047,200
2018-01-04	22.000	22.140	21.740	21.990	19.648	1,677,600
2018-01-03	21.590	22.000	21.570	21.970	19.630	3,079,500
2018-01-02	21.060	21.640	20.940	21.510	19.219	3,483,200
2017-12-29	21.120	21.160	20.880	21.060	18.817	980,300
2017-12-28	21.100	21.160	20.870	21.130	18.879	1,974,200
2017-12-27	21.150	21.200	20.870	21.070	18.826	1,783,600
2017-12-26	21.210	21.240	20.940	20.990	18.754	1,729,200
2017-12-22	21.170	21.410	21.100	21.180	18.924	1,934,900
2017-12-21	21.000	21.300	20.960	21.150	18.897	2,535,700

← NewerPage 37 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.