KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	14.320	14.820	14.160	14.490	12.069	3,546,300
2016-04-22	14.890	15.110	14.810	14.940	12.443	2,088,000
2016-04-21	14.810	15.040	14.650	14.870	12.385	2,876,300
2016-04-20	14.440	14.840	14.370	14.810	12.335	2,715,600
2016-04-19	13.990	14.450	13.940	14.360	11.960	3,300,000
2016-04-18	13.650	14.020	13.600	13.950	11.619	1,846,500
2016-04-15	13.660	13.890	13.610	13.670	11.386	2,129,400
2016-04-14	13.760	13.760	13.280	13.710	11.419	2,795,800
2016-04-13	13.360	13.810	13.280	13.780	11.477	2,831,800
2016-04-12	13.220	13.300	13.000	13.280	11.061	3,266,100
2016-04-11	13.080	13.290	13.050	13.190	10.986	2,649,900
2016-04-08	13.480	13.660	13.040	13.050	10.869	2,040,400
2016-04-07	13.290	13.440	13.150	13.300	11.078	3,339,600
2016-04-06	13.390	13.480	13.110	13.470	11.219	2,427,600
2016-04-05	13.870	13.890	13.210	13.370	11.136	2,978,700
2016-04-04	14.250	14.350	13.950	14.000	11.661	1,609,700
2016-04-01	14.500	14.570	14.200	14.350	11.952	1,217,000
2016-03-31	14.420	14.690	14.400	14.690	12.235	1,620,700
2016-03-30	14.510	14.740	14.300	14.500	12.077	1,924,800
2016-03-29	14.000	14.410	13.750	14.370	11.969	1,640,100
2016-03-28	13.900	14.260	13.750	14.100	11.744	1,902,000
2016-03-24	14.050	14.050	13.510	13.900	11.577	2,482,200
2016-03-23	14.830	14.920	14.160	14.200	11.827	2,236,800
2016-03-22	14.870	14.960	14.600	14.870	12.385	1,752,900
2016-03-21	14.770	15.020	14.750	14.930	12.435	2,943,100
2016-03-18	15.060	15.120	14.700	14.780	12.310	3,201,700
2016-03-17	14.330	15.200	14.250	15.040	12.527	3,043,200
2016-03-16	13.870	14.470	13.870	14.350	11.952	3,294,400
2016-03-15	14.000	14.060	13.780	13.950	11.619	2,661,100
2016-03-14	14.100	14.280	13.970	14.110	11.752	2,727,100
2016-03-11	13.880	14.200	13.870	14.150	11.785	3,605,600
2016-03-10	13.550	13.790	13.370	13.780	11.477	2,338,700
2016-03-09	13.500	13.690	13.390	13.500	11.244	1,904,900
2016-03-08	13.810	13.890	13.340	13.340	11.111	1,792,400
2016-03-07	13.360	14.050	13.350	13.950	11.619	5,446,700
2016-03-04	12.980	13.570	12.970	13.420	11.177	4,050,800
2016-03-03	12.710	13.010	12.650	12.980	10.811	5,968,100
2016-03-02	12.960	13.100	12.740	12.780	10.644	3,156,300
2016-03-01	12.910	13.070	12.770	12.960	10.794	1,989,500
2016-02-29	12.400	12.880	12.400	12.840	10.694	3,382,300
2016-02-26	12.360	12.610	12.170	12.340	10.278	6,365,100
2016-02-25	12.600	12.710	11.940	12.260	10.211	8,151,500
2016-02-24	12.760	12.870	12.390	12.620	10.511	5,375,600
2016-02-23	13.030	13.190	12.790	13.010	10.836	2,373,200
2016-02-22	12.980	13.230	12.910	13.160	10.961	2,408,100
2016-02-19	12.710	13.040	12.590	12.820	10.678	2,776,800
2016-02-18	12.640	12.870	12.350	12.810	10.669	4,090,500
2016-02-17	12.200	12.620	12.150	12.600	10.361	6,600,100
2016-02-16	12.120	12.510	12.000	12.480	10.263	4,687,300
2016-02-12	11.230	11.960	11.170	11.940	9.819	5,623,000
2016-02-11	11.300	11.700	10.890	11.130	9.152	13,051,800
2016-02-10	12.780	12.800	11.670	11.710	9.629	7,702,300
2016-02-09	12.600	12.930	12.300	12.620	10.378	4,672,800
2016-02-08	13.610	13.630	12.720	12.930	10.633	4,376,100
2016-02-05	13.670	14.320	13.670	13.830	11.373	3,251,200
2016-02-04	13.200	13.700	13.160	13.640	11.216	3,703,800
2016-02-03	13.510	13.510	12.780	13.250	10.896	5,025,400
2016-02-02	13.690	13.690	13.320	13.380	11.003	3,069,600
2016-02-01	13.490	14.100	13.400	13.910	11.438	2,758,500
2016-01-29	13.570	13.850	13.430	13.630	11.208	2,751,300

← NewerPage 45 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.