KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	19.980	20.050	19.740	19.910	17.637	2,354,400
2017-09-26	19.740	19.930	19.700	19.800	17.540	4,285,500
2017-09-25	19.720	20.010	19.610	19.710	17.460	4,600,100
2017-09-22	19.180	19.770	19.160	19.730	17.478	4,501,400
2017-09-21	19.270	19.400	19.170	19.310	17.106	4,077,300
2017-09-20	19.060	19.330	19.020	19.250	17.053	3,412,300
2017-09-19	19.000	19.100	18.890	19.090	16.911	3,348,700
2017-09-18	19.050	19.250	18.870	18.940	16.778	3,461,000
2017-09-15	18.640	18.950	18.640	18.930	16.769	3,418,100
2017-09-14	18.540	18.840	18.500	18.700	16.565	2,890,700
2017-09-13	18.680	18.860	18.270	18.580	16.459	3,562,600
2017-09-12	18.740	18.970	18.670	18.760	16.619	3,095,900
2017-09-11	18.380	18.770	18.350	18.660	16.530	3,465,800
2017-09-08	18.240	18.350	18.080	18.160	16.087	2,797,700
2017-09-07	18.350	18.410	18.130	18.260	16.176	3,467,200
2017-09-06	18.500	18.530	18.150	18.320	16.229	3,473,700
2017-09-05	18.910	18.980	18.130	18.350	16.255	4,180,800
2017-09-01	19.100	19.140	18.950	18.980	16.813	3,945,800
2017-08-31	19.030	19.110	18.800	19.010	16.840	3,461,900
2017-08-30	18.440	19.100	18.440	18.950	16.787	5,097,300
2017-08-29	18.370	18.510	18.320	18.440	16.335	2,814,200
2017-08-28	18.570	18.750	18.430	18.650	16.521	3,325,500
2017-08-25	18.410	18.580	18.260	18.440	16.335	2,763,400
2017-08-24	18.670	18.690	18.280	18.320	16.229	2,500,000
2017-08-23	18.560	18.660	18.420	18.570	16.450	2,481,800
2017-08-22	18.470	18.670	18.330	18.640	16.512	6,146,500
2017-08-21	18.110	18.330	18.050	18.140	16.069	2,719,100
2017-08-18	18.110	18.380	17.960	18.140	16.069	3,505,900
2017-08-17	18.370	18.420	17.970	18.030	15.972	3,563,500
2017-08-16	18.530	18.690	18.320	18.380	16.282	2,328,300
2017-08-15	18.700	18.740	18.290	18.460	16.353	3,036,600
2017-08-14	18.540	18.860	18.540	18.640	16.512	2,906,400
2017-08-11	18.450	18.550	18.150	18.340	16.246	3,739,100
2017-08-10	19.050	19.110	18.490	18.500	16.388	3,416,000
2017-08-09	19.510	19.510	19.000	19.120	16.937	3,161,900
2017-08-08	19.500	19.770	19.490	19.520	17.292	2,935,000
2017-08-07	19.560	19.680	19.460	19.500	17.274	3,280,100
2017-08-04	19.480	19.710	19.480	19.520	17.292	2,859,300
2017-08-03	19.240	19.570	19.240	19.400	17.185	3,941,500
2017-08-02	19.480	19.570	19.320	19.350	16.991	4,108,300
2017-08-01	19.420	19.760	19.420	19.460	17.087	2,829,100
2017-07-31	19.360	19.570	19.260	19.380	17.017	3,138,700
2017-07-28	19.260	19.410	18.860	19.300	16.947	2,884,800
2017-07-27	19.880	20.020	19.250	19.250	16.903	4,573,100
2017-07-26	19.500	19.550	19.310	19.310	16.955	2,834,300
2017-07-25	19.340	19.550	19.340	19.460	17.087	2,637,300
2017-07-24	19.450	19.470	19.190	19.300	16.947	4,093,100
2017-07-21	19.410	19.600	19.350	19.380	17.017	3,120,900
2017-07-20	19.500	19.640	19.280	19.310	16.955	3,320,700
2017-07-19	19.210	19.500	19.070	19.440	17.070	2,964,900
2017-07-18	19.410	19.450	18.990	19.130	16.797	3,042,700
2017-07-17	19.350	19.600	19.250	19.440	17.070	2,685,000
2017-07-14	19.230	19.430	19.140	19.250	16.903	2,399,600
2017-07-13	19.250	19.300	19.090	19.160	16.824	4,980,100
2017-07-12	19.090	19.170	18.940	19.170	16.833	4,330,600
2017-07-11	18.830	19.020	18.780	18.970	16.657	2,144,900
2017-07-10	18.590	18.990	18.520	18.860	16.560	2,756,100
2017-07-07	18.370	18.560	18.210	18.550	16.288	2,203,400
2017-07-06	18.370	18.430	18.220	18.320	16.086	2,340,100
2017-07-05	18.590	18.610	18.150	18.430	16.183	3,677,300

← NewerPage 39 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.