KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	17.220	17.400	17.040	17.110	14.755	3,653,500
2017-01-09	17.190	17.270	16.760	17.140	14.781	6,670,100
2017-01-06	16.440	16.810	16.380	16.730	14.428	2,818,200
2017-01-05	16.330	16.430	16.080	16.410	14.152	1,635,700
2017-01-04	15.960	16.650	15.930	16.380	14.126	3,192,300
2017-01-03	15.670	15.840	15.510	15.830	13.652	1,514,600
2016-12-30	15.460	15.470	15.300	15.390	13.272	1,840,200
2016-12-29	15.600	15.730	15.460	15.470	13.341	1,638,100
2016-12-28	15.870	15.950	15.590	15.610	13.462	1,359,000
2016-12-27	16.030	16.190	15.880	15.920	13.729	2,077,600
2016-12-23	16.310	16.310	15.970	16.070	13.859	2,695,200
2016-12-22	16.560	16.730	16.320	16.340	14.091	1,425,400
2016-12-21	16.810	16.930	16.610	16.620	14.333	1,275,400
2016-12-20	16.730	17.070	16.730	16.840	14.523	2,158,000
2016-12-19	16.600	16.700	16.500	16.650	14.359	1,930,000
2016-12-16	16.720	16.820	16.620	16.650	14.359	5,213,900
2016-12-15	16.100	16.900	16.100	16.650	14.359	3,750,400
2016-12-14	16.740	16.880	16.430	16.520	14.247	1,805,200
2016-12-13	17.000	17.090	16.770	16.850	14.531	2,194,300
2016-12-12	17.020	17.180	16.790	16.960	14.626	3,143,600
2016-12-09	17.010	17.570	16.810	17.130	14.773	5,247,900
2016-12-08	16.500	17.180	16.370	16.990	14.652	5,193,100
2016-12-07	15.870	16.410	15.860	16.340	14.091	4,030,900
2016-12-06	15.730	15.900	15.600	15.870	13.686	8,538,800
2016-12-05	15.550	15.720	15.510	15.670	13.514	1,829,100
2016-12-02	15.710	15.710	15.450	15.480	13.350	1,268,800
2016-12-01	15.420	15.790	15.380	15.670	13.514	3,006,800
2016-11-30	15.330	15.490	15.190	15.300	13.195	1,701,000
2016-11-29	15.350	15.360	15.140	15.260	13.160	1,661,000
2016-11-28	15.740	15.820	15.350	15.370	13.255	1,499,300
2016-11-25	15.530	15.940	15.520	15.940	13.746	1,265,500
2016-11-23	15.380	15.670	15.380	15.550	13.410	1,811,800
2016-11-22	15.490	15.550	15.340	15.440	13.315	2,332,400
2016-11-21	15.400	15.490	15.290	15.460	13.332	3,059,900
2016-11-18	15.250	15.630	15.250	15.400	13.281	4,208,600
2016-11-17	14.790	15.370	14.790	15.220	13.126	4,167,900
2016-11-16	14.920	15.000	14.750	14.760	12.729	3,518,900
2016-11-15	15.100	15.280	14.940	15.050	12.979	3,780,700
2016-11-14	14.750	15.230	14.740	15.130	13.048	5,500,900
2016-11-11	14.190	14.810	14.070	14.740	12.712	4,682,200
2016-11-10	13.700	14.270	13.640	14.250	12.289	10,375,700
2016-11-09	13.790	13.930	13.580	13.610	11.737	4,406,900
2016-11-08	13.810	14.000	13.710	13.890	11.979	2,182,800
2016-11-07	13.780	14.040	13.750	13.960	12.039	3,517,700
2016-11-04	13.820	13.920	13.630	13.640	11.763	1,375,300
2016-11-03	14.180	14.200	13.850	13.890	11.979	1,884,900
2016-11-02	14.040	14.170	13.820	14.080	12.142	3,294,900
2016-11-01	14.290	14.500	14.020	14.070	11.996	2,439,500
2016-10-31	14.430	14.590	14.180	14.190	12.098	1,961,600
2016-10-28	14.680	14.820	14.420	14.510	12.371	1,980,000
2016-10-27	14.900	14.980	14.720	14.750	12.576	1,924,200
2016-10-26	14.770	15.140	14.740	14.870	12.678	2,367,500
2016-10-25	14.690	15.070	14.590	14.880	12.686	7,098,900
2016-10-24	14.140	14.630	14.140	14.480	12.345	2,632,700
2016-10-21	13.800	14.180	13.800	14.020	11.953	1,598,000
2016-10-20	13.880	13.990	13.830	13.890	11.842	3,612,700
2016-10-19	13.720	13.900	13.700	13.880	11.834	1,510,800
2016-10-18	13.800	13.880	13.700	13.720	11.697	1,448,800
2016-10-17	13.790	13.850	13.630	13.640	11.629	1,376,300
2016-10-14	13.920	14.020	13.690	13.750	11.723	1,284,900

← NewerPage 42 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.