KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	17.620	17.810	17.580	17.680	15.382	2,339,800
2017-04-05	18.120	18.170	17.610	17.680	15.382	3,066,100
2017-04-04	17.840	18.130	17.840	18.040	15.696	1,786,300
2017-04-03	18.160	18.220	17.830	17.940	15.609	1,566,100
2017-03-31	18.200	18.520	18.200	18.230	15.861	2,556,000
2017-03-30	17.660	18.440	17.660	18.370	15.983	3,730,800
2017-03-29	17.780	17.890	17.650	17.770	15.461	1,607,100
2017-03-28	17.600	18.000	17.600	17.850	15.530	4,303,900
2017-03-27	17.910	18.020	17.530	17.680	15.382	6,646,500
2017-03-24	18.230	18.300	18.080	18.170	15.809	2,060,600
2017-03-23	18.190	18.310	18.110	18.240	15.870	2,444,000
2017-03-22	17.920	18.330	17.730	18.220	15.852	3,207,000
2017-03-21	18.300	18.310	17.890	17.930	15.600	4,734,700
2017-03-20	18.100	18.290	18.100	18.250	15.878	2,150,900
2017-03-17	18.320	18.350	18.090	18.160	15.800	2,729,000
2017-03-16	18.440	18.490	18.270	18.350	15.965	1,171,800
2017-03-15	18.360	18.500	18.250	18.430	16.035	2,077,900
2017-03-14	18.190	18.280	18.110	18.260	15.887	2,334,600
2017-03-13	18.160	18.350	18.100	18.270	15.896	2,850,900
2017-03-10	18.140	18.250	18.040	18.210	15.843	2,576,000
2017-03-09	18.000	18.160	17.930	18.020	15.678	2,931,700
2017-03-08	18.010	18.100	17.890	18.010	15.669	2,873,100
2017-03-07	18.070	18.100	17.750	17.910	15.582	2,551,500
2017-03-06	17.970	18.200	17.940	18.040	15.696	2,460,400
2017-03-03	18.050	18.130	17.950	18.090	15.739	1,504,000
2017-03-02	18.180	18.240	18.070	18.090	15.739	2,572,000
2017-03-01	18.230	18.300	18.150	18.180	15.817	6,489,400
2017-02-28	17.880	18.140	17.880	18.030	15.687	2,444,000
2017-02-27	17.830	18.130	17.340	18.120	15.765	2,952,700
2017-02-24	17.950	18.150	17.690	18.000	15.661	4,035,300
2017-02-23	18.230	18.270	18.050	18.190	15.826	2,182,600
2017-02-22	18.040	18.250	18.040	18.240	15.870	2,582,000
2017-02-21	18.140	18.350	18.140	18.270	15.896	2,318,900
2017-02-17	17.950	18.290	17.910	18.250	15.878	2,947,300
2017-02-16	17.980	18.040	17.830	18.010	15.669	5,978,900
2017-02-15	17.990	18.210	17.950	18.180	15.678	2,190,700
2017-02-14	17.620	18.070	17.600	18.010	15.532	3,236,400
2017-02-13	18.130	18.280	17.670	18.000	15.523	5,091,700
2017-02-10	18.210	18.380	18.100	18.170	15.670	4,701,800
2017-02-09	18.370	18.370	17.770	18.240	15.730	5,065,700
2017-02-08	17.940	18.400	17.850	18.370	15.842	4,020,500
2017-02-07	17.490	18.020	17.430	17.940	15.471	3,501,800
2017-02-06	17.510	17.580	17.400	17.470	15.066	1,933,900
2017-02-03	17.790	17.980	17.610	17.610	15.187	2,164,100
2017-02-02	17.460	17.610	17.350	17.560	15.143	2,339,200
2017-02-01	17.480	17.790	17.430	17.580	15.161	3,277,500
2017-01-31	17.340	17.580	17.200	17.360	14.971	2,431,100
2017-01-30	17.590	17.590	17.360	17.540	15.126	1,372,500
2017-01-27	17.800	17.800	17.680	17.740	15.299	1,869,500
2017-01-26	17.710	17.830	17.690	17.800	15.350	1,645,600
2017-01-25	17.750	17.860	17.500	17.690	15.256	2,644,600
2017-01-24	17.240	17.670	17.190	17.620	15.195	3,477,200
2017-01-23	17.190	17.350	17.120	17.190	14.824	3,526,000
2017-01-20	17.050	17.240	17.010	17.220	14.850	1,576,400
2017-01-19	17.140	17.150	16.940	17.040	14.695	1,932,700
2017-01-18	16.950	17.160	16.860	17.140	14.781	2,414,400
2017-01-17	17.060	17.190	16.850	16.990	14.652	3,467,500
2017-01-13	17.250	17.470	17.020	17.230	14.859	2,577,400
2017-01-12	17.340	17.390	17.010	17.230	14.859	2,319,300
2017-01-11	17.210	17.310	17.000	17.250	14.876	2,774,100

← NewerPage 41 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.