KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	18.630	18.870	18.520	18.540	16.279	1,546,800
2017-06-30	18.480	18.830	18.330	18.600	16.332	2,093,700
2017-06-29	18.630	18.650	18.150	18.420	16.174	2,800,800
2017-06-28	18.280	18.600	18.260	18.540	16.279	2,352,100
2017-06-27	18.660	18.870	18.170	18.200	15.981	3,446,300
2017-06-26	18.490	18.670	17.990	18.230	16.007	3,429,700
2017-06-23	18.830	18.830	18.500	18.530	16.271	2,597,100
2017-06-22	18.630	18.790	18.450	18.770	16.481	2,321,200
2017-06-21	18.610	18.780	18.440	18.550	16.288	2,745,900
2017-06-20	18.800	18.890	18.550	18.620	16.350	2,842,900
2017-06-19	18.460	20.340	18.430	18.840	16.543	5,012,900
2017-06-16	18.430	18.480	18.210	18.260	16.034	1,480,200
2017-06-15	18.380	18.790	18.380	18.430	16.183	1,031,800
2017-06-14	19.100	19.100	18.430	18.600	16.332	5,055,900
2017-06-13	18.800	19.150	18.800	19.110	16.780	2,302,300
2017-06-12	18.940	19.020	18.710	18.710	16.429	1,914,600
2017-06-09	18.700	19.140	18.700	18.960	16.648	3,150,800
2017-06-08	18.520	18.720	18.500	18.640	16.367	2,377,900
2017-06-07	18.550	18.710	18.490	18.540	16.279	1,828,900
2017-06-06	18.330	18.570	18.250	18.530	16.271	1,373,000
2017-06-05	18.770	18.810	18.430	18.500	16.244	2,000,000
2017-06-02	18.800	18.900	18.740	18.790	16.499	2,396,400
2017-06-01	18.420	18.790	18.410	18.760	16.473	1,764,800
2017-05-31	18.550	18.630	18.260	18.420	16.174	1,209,400
2017-05-30	18.520	18.730	18.500	18.610	16.341	1,084,200
2017-05-26	18.570	18.720	18.500	18.670	16.394	955,000
2017-05-25	18.750	18.800	18.500	18.630	16.358	1,297,500
2017-05-24	18.780	18.790	18.550	18.740	16.455	917,900
2017-05-23	18.760	19.000	18.590	18.700	16.420	1,582,700
2017-05-22	18.560	18.980	18.540	18.840	16.543	3,398,700
2017-05-19	18.200	18.660	18.180	18.450	16.200	2,294,100
2017-05-18	17.830	18.230	17.610	18.140	15.928	2,324,600
2017-05-17	18.450	18.470	17.910	17.930	15.744	3,135,700
2017-05-16	18.550	18.690	18.510	18.630	16.358	1,684,400
2017-05-15	18.320	18.680	18.280	18.530	16.271	2,194,500
2017-05-12	18.600	18.680	18.210	18.360	16.121	2,447,000
2017-05-11	18.770	18.860	18.540	18.690	16.411	2,315,400
2017-05-10	18.850	19.020	18.770	18.830	16.534	2,541,400
2017-05-09	18.650	19.030	18.500	18.970	16.657	2,664,000
2017-05-08	18.600	18.790	18.510	18.740	16.455	1,618,200
2017-05-05	18.250	18.600	18.170	18.590	16.323	1,978,500
2017-05-04	18.500	18.650	18.220	18.250	16.025	1,831,200
2017-05-03	18.700	18.720	18.540	18.600	16.183	1,197,800
2017-05-02	18.750	18.850	18.620	18.740	16.305	1,445,600
2017-05-01	18.920	19.030	18.700	18.900	16.444	2,743,100
2017-04-28	19.190	19.300	18.750	18.980	16.513	3,206,400
2017-04-27	18.150	19.090	17.910	18.730	16.296	10,718,800
2017-04-26	17.520	17.950	17.510	17.770	15.461	3,091,300
2017-04-25	17.350	17.540	17.310	17.490	15.217	2,212,500
2017-04-24	17.340	17.390	17.160	17.260	15.017	1,397,800
2017-04-21	17.250	17.320	16.950	17.040	14.826	1,362,200
2017-04-20	16.910	17.280	16.890	17.220	14.982	2,617,000
2017-04-19	17.120	17.230	16.770	16.860	14.669	2,489,400
2017-04-18	17.160	17.250	16.920	17.040	14.826	2,211,900
2017-04-17	16.890	17.420	16.850	17.310	15.060	1,764,000
2017-04-13	17.500	17.630	17.230	17.270	15.026	1,321,900
2017-04-12	17.800	17.880	17.540	17.570	15.287	1,790,500
2017-04-11	17.830	17.930	17.700	17.880	15.556	2,180,000
2017-04-10	17.420	17.900	17.360	17.890	15.565	2,022,600
2017-04-07	17.560	17.680	17.430	17.450	15.182	2,498,500

← NewerPage 40 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.