KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	17.380	17.770	16.950	17.150	13.842	6,755,500
2015-10-29	16.500	17.970	16.140	17.300	13.963	11,625,700
2015-10-28	15.970	17.230	15.890	16.850	13.600	15,275,400
2015-10-27	17.690	17.850	17.240	17.600	14.205	1,992,400
2015-10-26	17.800	17.920	17.660	17.770	14.342	3,010,500
2015-10-23	17.640	18.000	17.570	17.790	14.358	2,232,100
2015-10-22	17.210	17.540	17.140	17.390	14.035	1,915,900
2015-10-21	17.040	17.290	17.000	17.050	13.761	1,701,000
2015-10-20	17.250	17.350	16.910	16.970	13.696	4,148,600
2015-10-19	17.800	17.800	17.220	17.230	13.906	3,286,200
2015-10-16	17.800	17.860	17.590	17.800	14.366	2,838,800
2015-10-15	17.700	17.820	17.420	17.700	14.286	4,175,000
2015-10-14	18.000	18.130	17.560	17.610	14.213	2,292,100
2015-10-13	18.140	18.340	17.830	17.900	14.447	1,987,500
2015-10-12	18.680	18.700	18.070	18.350	14.810	2,015,500
2015-10-09	18.900	18.950	18.590	18.670	15.068	1,215,100
2015-10-08	18.550	18.940	18.420	18.760	15.141	1,447,500
2015-10-07	18.490	19.080	18.450	18.620	15.028	2,519,000
2015-10-06	18.240	18.630	18.200	18.340	14.802	4,527,200
2015-10-05	17.580	18.270	17.500	18.260	14.737	2,186,700
2015-10-02	16.900	17.450	16.630	17.440	14.076	1,837,100
2015-10-01	16.810	17.280	16.700	17.160	13.850	3,509,300
2015-09-30	16.250	16.860	16.020	16.780	13.543	3,066,000
2015-09-29	16.600	16.660	15.970	16.130	13.018	4,787,400
2015-09-28	17.390	17.450	16.380	16.520	13.333	4,072,800
2015-09-25	17.900	18.030	17.390	17.450	14.084	2,418,000
2015-09-24	17.790	17.810	17.200	17.650	14.245	2,774,400
2015-09-23	18.480	18.520	17.860	17.990	14.520	3,608,500
2015-09-22	18.540	18.600	18.300	18.430	14.875	1,806,000
2015-09-21	18.930	19.060	18.650	18.840	15.206	2,088,400
2015-09-18	19.150	19.150	18.640	18.840	15.206	2,129,100
2015-09-17	18.970	19.720	18.840	19.460	15.706	2,594,400
2015-09-16	18.850	19.000	18.600	18.960	15.302	1,465,000
2015-09-15	18.440	18.940	18.330	18.890	15.246	1,492,800
2015-09-14	18.510	18.680	18.230	18.400	14.850	1,167,900
2015-09-11	18.350	18.570	18.250	18.500	14.931	2,477,200
2015-09-10	18.930	19.020	18.310	18.370	14.826	4,059,300
2015-09-09	19.800	19.990	18.740	18.910	15.262	2,880,800
2015-09-08	19.120	19.550	18.970	19.480	15.722	1,800,000
2015-09-04	18.770	18.930	18.460	18.740	15.125	2,674,400
2015-09-03	18.620	19.280	18.550	18.940	15.286	3,926,800
2015-09-02	18.910	18.930	18.210	18.520	14.947	3,677,800
2015-09-01	18.790	19.130	18.400	18.520	14.947	3,758,700
2015-08-31	19.830	19.880	19.080	19.090	15.407	2,954,200
2015-08-28	20.240	20.330	19.860	19.910	16.069	1,889,100
2015-08-27	20.000	20.750	19.770	20.340	16.416	4,552,700
2015-08-26	19.510	19.720	18.950	19.550	15.779	4,871,200
2015-08-25	19.500	19.760	18.890	18.900	15.254	5,663,600
2015-08-24	17.730	19.430	8.000	18.690	15.085	7,070,500
2015-08-21	19.940	20.040	19.180	19.550	15.779	7,960,400
2015-08-20	21.260	21.260	20.050	20.270	16.360	6,836,600
2015-08-19	21.800	21.890	21.410	21.500	17.352	3,408,400
2015-08-18	22.150	22.150	21.670	21.900	17.675	4,233,100
2015-08-17	22.120	22.490	22.120	22.190	17.909	4,749,500
2015-08-14	22.800	22.920	22.610	22.860	18.450	1,856,200
2015-08-13	22.740	22.820	22.330	22.740	18.353	1,810,800
2015-08-12	22.570	22.700	21.900	22.640	18.273	3,443,200
2015-08-11	22.840	23.000	22.710	22.780	18.386	1,927,400
2015-08-10	23.190	23.330	23.020	23.270	18.781	2,375,500
2015-08-07	23.270	23.470	22.600	23.000	18.563	2,824,300

← NewerPage 47 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.