KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	13.040	13.710	13.000	13.680	11.531	7,604,500
2016-07-19	13.030	13.080	12.870	13.060	11.009	2,655,500
2016-07-18	12.850	13.130	12.850	12.920	10.891	1,934,800
2016-07-15	12.570	12.930	12.560	12.850	10.832	2,264,700
2016-07-14	12.520	12.640	12.500	12.570	10.596	2,066,400
2016-07-13	12.430	12.490	12.150	12.400	10.452	3,177,000
2016-07-12	12.620	12.660	12.360	12.480	10.520	4,814,900
2016-07-11	12.320	12.510	12.260	12.480	10.520	3,443,600
2016-07-08	12.250	12.370	12.170	12.300	10.368	3,093,300
2016-07-07	12.100	12.290	11.990	12.090	10.191	3,116,400
2016-07-06	11.990	12.040	11.630	12.000	10.115	3,974,600
2016-07-05	12.210	12.270	11.950	12.060	10.166	3,207,100
2016-07-01	12.250	12.450	12.250	12.340	10.402	1,595,300
2016-06-30	12.450	12.600	12.250	12.340	10.402	1,903,900
2016-06-29	12.210	12.520	12.060	12.480	10.520	1,909,400
2016-06-28	12.400	12.500	11.900	12.010	10.124	2,318,000
2016-06-27	12.210	12.210	11.900	11.980	10.098	4,007,600
2016-06-24	12.450	12.910	12.350	12.420	10.469	4,347,400
2016-06-23	13.220	13.410	13.140	13.250	11.169	2,662,100
2016-06-22	13.100	13.290	13.000	13.010	10.967	2,110,900
2016-06-21	12.850	13.130	12.780	13.080	11.026	2,248,500
2016-06-20	12.650	13.000	12.620	12.780	10.773	2,585,300
2016-06-17	12.450	12.650	12.390	12.460	10.503	2,191,300
2016-06-16	12.580	12.620	12.170	12.410	10.461	2,842,600
2016-06-15	12.800	12.980	12.650	12.690	10.697	3,858,800
2016-06-14	13.030	13.220	12.690	12.720	10.722	2,727,100
2016-06-13	13.230	13.420	13.050	13.110	11.051	2,745,900
2016-06-10	13.430	13.480	13.260	13.370	11.270	3,163,500
2016-06-09	13.820	13.850	13.540	13.640	11.498	2,151,900
2016-06-08	14.040	14.220	13.880	13.910	11.725	2,105,800
2016-06-07	14.070	14.310	14.060	14.070	11.860	3,621,400
2016-06-06	13.540	14.090	13.500	14.040	11.835	2,279,500
2016-06-03	13.530	13.590	13.420	13.540	11.413	1,960,200
2016-06-02	13.500	13.700	13.500	13.660	11.514	1,467,300
2016-06-01	13.390	13.680	13.290	13.630	11.489	1,647,100
2016-05-31	13.530	13.630	13.430	13.510	11.388	1,797,300
2016-05-27	13.380	13.580	13.260	13.520	11.396	1,430,400
2016-05-26	13.570	13.640	13.420	13.420	11.312	1,977,300
2016-05-25	13.390	13.710	13.390	13.570	11.439	4,073,100
2016-05-24	13.100	13.410	13.090	13.380	11.278	2,861,900
2016-05-23	12.900	13.200	12.900	13.060	11.009	2,482,000
2016-05-20	12.920	13.270	12.870	13.050	11.000	2,978,900
2016-05-19	13.080	13.100	12.500	12.820	10.806	5,565,400
2016-05-18	13.120	13.490	13.000	13.130	11.068	1,917,800
2016-05-17	12.960	13.500	12.940	13.130	11.068	2,719,600
2016-05-16	12.710	13.080	12.710	13.010	10.967	3,438,800
2016-05-13	12.860	13.100	12.640	12.670	10.680	2,295,100
2016-05-12	12.860	13.000	12.620	12.980	10.941	2,440,200
2016-05-11	12.970	13.100	12.850	12.850	10.832	2,595,900
2016-05-10	13.050	13.250	12.990	13.000	10.958	3,304,500
2016-05-09	13.090	13.210	13.000	13.050	11.000	1,780,700
2016-05-06	13.060	13.460	13.050	13.170	11.101	1,831,600
2016-05-05	13.450	13.590	13.140	13.170	11.101	1,791,000
2016-05-04	13.460	13.700	13.090	13.390	11.287	3,945,100
2016-05-03	13.190	13.550	12.920	13.500	11.380	4,023,100
2016-05-02	13.600	13.740	13.440	13.440	11.194	3,534,400
2016-04-29	13.890	14.040	13.320	13.600	11.327	2,401,500
2016-04-28	14.300	14.480	13.900	13.920	11.594	2,370,000
2016-04-27	14.360	14.550	14.070	14.370	11.969	2,214,600
2016-04-26	14.520	14.960	14.500	14.520	12.094	2,019,500

← NewerPage 44 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.