KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	13.910	13.940	13.690	13.770	11.740	9,175,700
2016-10-12	14.220	14.250	13.970	14.000	11.936	4,329,100
2016-10-11	14.370	14.380	14.190	14.240	12.141	2,352,000
2016-10-10	14.250	14.490	14.250	14.370	12.252	1,295,200
2016-10-07	14.260	14.320	14.140	14.230	12.132	1,062,100
2016-10-06	14.360	14.410	14.180	14.260	12.158	1,332,000
2016-10-05	14.230	14.420	14.220	14.360	12.243	1,254,200
2016-10-04	14.340	14.360	14.150	14.200	12.107	1,552,900
2016-10-03	14.240	14.410	14.220	14.270	12.166	1,314,000
2016-09-30	14.050	14.360	14.040	14.260	12.158	5,548,300
2016-09-29	14.120	14.310	14.040	14.050	11.979	1,364,500
2016-09-28	14.030	14.170	13.970	14.140	12.055	1,003,800
2016-09-27	13.990	14.130	13.910	14.010	11.945	1,286,100
2016-09-26	14.250	14.250	13.950	14.070	11.996	1,621,700
2016-09-23	14.360	14.510	14.270	14.340	12.226	1,061,500
2016-09-22	14.540	14.600	14.350	14.480	12.345	1,311,900
2016-09-21	14.450	14.590	14.240	14.410	12.286	1,458,500
2016-09-20	14.530	14.540	14.330	14.380	12.260	1,152,200
2016-09-19	14.360	14.580	14.250	14.380	12.260	1,374,900
2016-09-16	14.580	14.680	14.290	14.350	12.235	1,805,500
2016-09-15	14.470	14.950	14.440	14.740	12.567	1,252,900
2016-09-14	14.600	14.700	14.410	14.470	12.337	1,031,700
2016-09-13	14.710	14.740	14.450	14.560	12.414	1,574,200
2016-09-12	14.620	14.940	14.420	14.880	12.686	1,437,100
2016-09-09	15.200	15.250	14.710	14.740	12.567	1,768,600
2016-09-08	15.090	15.430	15.010	15.280	13.027	1,559,500
2016-09-07	14.830	15.120	14.700	15.000	12.789	1,868,500
2016-09-06	14.810	14.990	14.580	14.840	12.652	1,453,300
2016-09-02	14.810	14.980	14.790	14.800	12.618	842,900
2016-09-01	14.990	15.110	14.690	14.780	12.601	864,900
2016-08-31	14.850	15.010	14.620	14.990	12.780	1,152,200
2016-08-30	14.750	14.920	14.750	14.860	12.669	826,000
2016-08-29	14.570	14.860	14.560	14.800	12.618	850,900
2016-08-26	14.680	14.880	14.560	14.570	12.422	1,281,500
2016-08-25	14.750	14.870	14.610	14.680	12.516	1,147,400
2016-08-24	14.920	15.040	14.780	14.800	12.618	1,033,800
2016-08-23	15.120	15.130	14.940	14.970	12.763	1,992,300
2016-08-22	15.000	15.110	14.830	15.090	12.865	1,974,800
2016-08-19	15.050	15.170	14.940	15.090	12.865	1,577,000
2016-08-18	14.660	15.070	14.660	15.050	12.831	1,705,000
2016-08-17	14.790	14.820	14.540	14.680	12.516	1,275,200
2016-08-16	14.890	15.050	14.750	14.770	12.593	1,686,200
2016-08-15	14.800	15.070	14.800	14.920	12.720	1,946,800
2016-08-12	14.760	14.870	14.700	14.780	12.601	1,194,900
2016-08-11	14.650	14.870	14.650	14.810	12.627	1,424,800
2016-08-10	14.810	14.850	14.500	14.630	12.473	1,693,500
2016-08-09	14.730	14.980	14.730	14.870	12.678	1,356,500
2016-08-08	14.700	15.000	14.680	14.860	12.669	3,171,900
2016-08-05	14.580	14.750	14.500	14.630	12.473	1,942,000
2016-08-04	14.280	14.600	14.270	14.490	12.354	1,820,900
2016-08-03	13.940	14.460	13.930	14.260	12.158	3,787,200
2016-08-02	14.580	14.720	14.000	14.140	11.919	2,519,400
2016-08-01	14.460	14.930	14.460	14.550	12.265	3,257,100
2016-07-29	14.600	14.690	14.390	14.440	12.172	1,930,800
2016-07-28	14.650	14.730	14.420	14.680	12.374	2,893,600
2016-07-27	14.500	14.930	14.300	14.720	12.408	4,972,800
2016-07-26	14.030	14.490	13.660	14.470	12.197	5,613,700
2016-07-25	14.250	14.250	13.840	13.920	11.734	3,919,200
2016-07-22	13.850	14.120	13.690	14.100	11.885	3,044,900
2016-07-21	13.680	13.900	13.560	13.850	11.675	2,626,300

← NewerPage 43 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.