KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	13.510	13.640	13.220	13.530	11.126	2,428,400
2016-01-27	13.640	13.750	13.020	13.390	11.011	5,091,700
2016-01-26	13.460	13.940	13.340	13.740	11.299	3,271,800
2016-01-25	14.370	14.430	13.340	13.400	11.019	3,974,100
2016-01-22	14.790	14.890	14.170	14.410	11.850	2,614,100
2016-01-21	13.620	14.750	13.590	14.370	11.817	6,306,400
2016-01-20	12.920	13.740	12.690	13.620	11.200	7,605,400
2016-01-19	13.500	13.820	13.170	13.170	10.830	6,332,000
2016-01-15	13.250	13.620	13.200	13.440	11.052	6,909,200
2016-01-14	13.380	14.200	12.710	13.950	11.471	7,000,800
2016-01-13	13.640	14.000	13.320	13.320	10.953	5,186,800
2016-01-12	13.800	13.980	13.150	13.540	11.134	5,400,800
2016-01-11	14.200	14.340	13.470	13.680	11.249	6,110,300
2016-01-08	14.680	14.720	14.130	14.160	11.644	4,460,900
2016-01-07	14.790	15.080	14.380	14.490	11.915	3,450,600
2016-01-06	15.120	15.400	14.900	15.140	12.450	4,825,200
2016-01-05	15.800	15.970	15.340	15.450	12.705	3,559,500
2016-01-04	15.300	15.880	15.210	15.780	12.976	2,812,400
2015-12-31	15.520	15.870	15.420	15.590	12.820	3,330,200
2015-12-30	15.380	15.730	15.370	15.610	12.836	2,911,600
2015-12-29	15.910	15.970	15.400	15.660	12.878	3,852,000
2015-12-28	15.960	15.980	15.700	15.800	12.993	4,003,900
2015-12-24	16.090	16.160	15.920	16.040	13.190	2,753,000
2015-12-23	15.820	16.230	15.750	16.190	13.313	3,594,900
2015-12-22	15.890	15.890	15.620	15.710	12.919	2,712,400
2015-12-21	15.640	16.080	15.610	15.850	13.034	3,580,200
2015-12-18	15.620	15.990	15.470	15.560	12.795	4,412,100
2015-12-17	15.480	15.880	15.470	15.760	12.960	3,623,000
2015-12-16	15.400	15.500	15.010	15.380	12.647	3,875,400
2015-12-15	14.600	15.410	14.530	15.230	12.524	5,431,700
2015-12-14	15.160	15.250	14.330	14.450	11.883	6,583,100
2015-12-11	16.100	16.250	15.160	15.200	12.499	6,860,500
2015-12-10	15.830	16.540	15.790	16.410	13.494	4,542,800
2015-12-09	15.990	16.320	15.700	15.740	12.943	4,013,700
2015-12-08	15.850	16.150	15.770	16.020	13.174	4,219,000
2015-12-07	16.170	16.350	15.760	16.160	13.289	4,418,500
2015-12-04	16.380	16.630	16.150	16.330	13.428	3,743,800
2015-12-03	16.680	16.750	16.180	16.380	13.470	3,543,700
2015-12-02	16.910	16.970	16.530	16.580	13.634	2,263,200
2015-12-01	17.020	17.080	16.740	16.920	13.914	2,724,000
2015-11-30	17.100	17.140	16.850	16.910	13.905	2,370,200
2015-11-27	17.100	17.200	16.950	17.100	14.062	687,800
2015-11-25	17.090	17.220	16.960	17.090	14.053	4,867,400
2015-11-24	17.000	17.100	16.890	17.030	14.004	2,435,000
2015-11-23	17.460	17.600	17.020	17.100	14.062	2,619,100
2015-11-20	17.600	17.690	17.410	17.450	14.349	2,502,000
2015-11-19	17.500	17.840	17.440	17.540	14.423	2,230,600
2015-11-18	17.380	17.680	17.290	17.480	14.374	3,152,900
2015-11-17	17.680	17.800	17.130	17.270	14.201	3,367,600
2015-11-16	17.500	17.800	17.360	17.650	14.514	2,915,300
2015-11-13	17.840	18.230	17.430	17.630	14.498	2,940,500
2015-11-12	17.990	18.210	17.860	17.900	14.720	3,364,700
2015-11-11	18.130	18.150	17.780	18.020	14.818	7,652,200
2015-11-10	18.210	18.540	17.760	18.040	14.835	2,556,500
2015-11-09	18.950	18.950	18.010	18.210	14.974	2,569,200
2015-11-06	18.890	19.090	18.480	18.990	15.616	5,874,700
2015-11-05	18.720	19.200	18.640	18.880	15.525	5,082,400
2015-11-04	18.750	18.790	17.960	18.450	15.172	6,095,400
2015-11-03	18.290	19.140	18.160	18.900	15.254	5,826,900
2015-11-02	17.330	18.790	17.300	18.330	14.794	8,464,000

← NewerPage 46 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.