KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	21.000	21.300	20.960	21.150	18.897	2,535,700
2017-12-20	20.840	21.390	20.830	20.910	18.683	3,268,900
2017-12-19	20.680	20.970	20.580	20.770	18.558	4,264,900
2017-12-18	20.170	20.630	20.150	20.630	18.433	5,607,100
2017-12-15	19.910	20.130	19.810	20.100	17.959	2,922,600
2017-12-14	19.940	20.000	19.880	19.930	17.807	1,515,500
2017-12-13	20.080	20.130	19.830	19.940	17.816	1,815,000
2017-12-12	20.090	20.290	20.090	20.110	17.968	2,485,400
2017-12-11	20.000	20.200	19.970	20.180	18.030	1,566,600
2017-12-08	19.740	20.010	19.700	19.990	17.861	2,710,500
2017-12-07	19.140	19.750	19.110	19.660	17.566	3,366,700
2017-12-06	19.430	19.460	19.190	19.190	17.146	1,270,100
2017-12-05	19.940	20.000	19.500	19.580	17.494	1,678,600
2017-12-04	19.950	20.180	19.880	19.950	17.825	2,220,100
2017-12-01	19.900	19.970	19.500	19.880	17.762	1,894,900
2017-11-30	19.810	19.990	19.750	19.920	17.798	2,185,800
2017-11-29	19.610	19.860	19.570	19.780	17.673	2,338,900
2017-11-28	19.490	19.650	19.300	19.630	17.539	2,677,900
2017-11-27	19.480	19.540	19.360	19.490	17.414	2,729,200
2017-11-24	19.490	19.560	19.450	19.510	17.432	737,400
2017-11-22	19.500	19.550	19.410	19.520	17.441	2,025,800
2017-11-21	19.600	19.680	19.470	19.500	17.423	1,975,000
2017-11-20	19.550	19.580	19.390	19.500	17.423	1,998,800
2017-11-17	19.500	19.640	19.480	19.560	17.477	1,258,200
2017-11-16	19.290	19.560	19.290	19.550	17.468	2,700,100
2017-11-15	19.000	19.270	18.740	19.220	17.173	2,200,800
2017-11-14	19.170	19.250	19.050	19.200	17.155	2,559,700
2017-11-13	19.150	19.280	19.080	19.230	17.182	2,237,400
2017-11-10	19.420	19.430	19.160	19.260	17.208	1,954,700
2017-11-09	19.470	19.660	19.400	19.500	17.423	2,048,100
2017-11-08	19.790	19.900	19.630	19.760	17.655	1,766,700
2017-11-07	20.000	20.120	19.910	19.990	17.861	2,997,000
2017-11-06	19.960	20.090	19.880	20.070	17.932	1,833,900
2017-11-03	19.620	20.080	19.620	20.020	17.888	3,149,900
2017-11-02	19.910	20.150	19.150	19.900	17.628	5,246,500
2017-11-01	20.190	20.210	19.790	19.910	17.637	2,674,300
2017-10-31	19.940	20.070	19.920	20.050	17.761	1,509,000
2017-10-30	20.220	20.350	19.890	20.050	17.761	2,899,700
2017-10-27	20.270	20.390	20.000	20.350	18.027	1,839,400
2017-10-26	19.870	20.490	19.550	20.300	17.983	2,486,100
2017-10-25	20.750	20.770	20.110	20.520	18.178	3,249,200
2017-10-24	20.480	20.760	20.410	20.750	18.381	3,197,000
2017-10-23	20.400	20.530	20.290	20.370	18.045	3,127,400
2017-10-20	20.450	20.550	20.380	20.380	18.054	1,363,200
2017-10-19	20.130	20.560	20.100	20.360	18.036	2,494,400
2017-10-18	20.250	20.490	20.190	20.220	17.912	1,603,200
2017-10-17	20.240	20.240	20.050	20.180	17.876	774,500
2017-10-16	20.300	20.480	20.180	20.200	17.894	2,181,600
2017-10-13	20.050	20.060	19.850	19.910	17.637	1,829,700
2017-10-12	20.270	20.270	20.000	20.030	17.744	1,296,000
2017-10-11	20.150	20.250	20.040	20.240	17.930	1,441,200
2017-10-10	20.260	20.320	20.120	20.250	17.938	1,752,900
2017-10-09	20.320	20.400	20.050	20.200	17.894	1,908,600
2017-10-06	20.450	20.570	20.230	20.300	17.983	1,918,700
2017-10-05	20.380	20.640	20.380	20.500	18.160	2,580,400
2017-10-04	20.260	20.450	20.200	20.360	18.036	1,941,800
2017-10-03	20.230	20.380	20.100	20.280	17.965	1,324,200
2017-10-02	20.330	20.410	19.990	20.230	17.921	8,310,400
2017-09-29	20.050	20.430	20.020	20.330	18.009	4,749,400
2017-09-28	19.910	20.050	19.830	19.990	17.708	1,484,300

← NewerPage 38 of 77 · 4,610 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.