KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	23.930	23.990	23.040	23.250	18.765	2,987,400
2015-08-05	23.970	24.000	23.630	23.800	19.209	2,948,200
2015-08-04	24.010	24.120	23.850	23.940	19.322	1,503,100
2015-08-03	23.900	24.060	23.760	23.990	19.362	1,932,200
2015-07-31	24.080	24.190	23.860	23.900	19.289	1,898,100
2015-07-30	24.290	24.390	24.020	24.040	19.402	2,040,100
2015-07-29	24.320	24.700	24.280	24.600	19.515	3,228,700
2015-07-28	24.000	24.310	23.800	24.200	19.198	3,464,500
2015-07-27	23.950	23.960	23.510	23.750	18.841	3,287,600
2015-07-24	24.520	24.670	24.080	24.120	19.135	2,961,500
2015-07-23	24.400	24.790	24.180	24.270	19.254	4,224,400
2015-07-22	24.140	24.330	23.970	24.090	19.111	2,247,700
2015-07-21	23.830	24.240	23.760	24.200	19.198	2,291,800
2015-07-20	24.190	24.200	23.700	23.760	18.849	1,892,100
2015-07-17	24.140	24.150	24.000	24.150	19.158	1,263,200
2015-07-16	24.150	24.190	23.930	24.140	19.151	2,200,500
2015-07-15	23.820	24.120	23.740	24.040	19.071	2,909,800
2015-07-14	23.510	23.820	23.460	23.820	18.897	2,958,700
2015-07-13	23.230	23.560	23.200	23.510	18.651	2,350,300
2015-07-10	23.050	23.260	22.950	23.170	18.381	2,218,100
2015-07-09	22.610	22.810	22.520	22.810	18.095	1,459,300
2015-07-08	22.960	22.990	22.350	22.420	17.786	2,416,800
2015-07-07	23.230	23.270	22.750	23.080	18.310	2,220,000
2015-07-06	23.100	23.270	23.010	23.150	18.365	1,585,700
2015-07-02	23.070	23.270	22.930	23.270	18.460	1,700,400
2015-07-01	23.080	23.090	22.890	23.030	18.270	1,462,900
2015-06-30	23.000	23.000	22.650	22.850	18.127	1,479,500
2015-06-29	22.850	23.030	22.630	22.790	18.080	2,760,400
2015-06-26	23.330	23.370	22.960	23.090	18.318	1,691,800
2015-06-25	23.300	23.400	23.160	23.260	18.452	5,225,000
2015-06-24	23.230	23.290	23.070	23.290	18.476	2,656,200
2015-06-23	23.130	23.370	23.110	23.280	18.468	2,142,200
2015-06-22	23.140	23.150	22.950	23.130	18.349	1,376,600
2015-06-19	23.040	23.080	22.860	23.000	18.246	1,999,800
2015-06-18	22.850	23.120	22.810	23.010	18.254	2,513,800
2015-06-17	22.990	23.000	22.670	22.790	18.080	2,486,300
2015-06-16	22.940	23.000	22.850	22.910	18.175	1,531,900
2015-06-15	22.890	23.030	22.860	22.970	18.222	2,060,400
2015-06-12	23.280	23.280	22.980	23.100	18.325	1,321,400
2015-06-11	23.050	23.330	23.050	23.310	18.492	1,394,400
2015-06-10	22.950	23.090	22.810	23.050	18.286	2,205,600
2015-06-09	23.050	23.070	22.600	22.850	18.127	1,813,600
2015-06-08	23.250	23.360	22.950	23.070	18.302	1,820,600
2015-06-05	23.300	23.310	23.110	23.250	18.444	2,657,300
2015-06-04	23.200	23.350	23.100	23.210	18.413	2,241,700
2015-06-03	23.050	23.210	23.010	23.190	18.397	3,168,500
2015-06-02	22.920	22.990	22.750	22.920	18.183	2,387,300
2015-06-01	22.990	23.040	22.830	22.870	18.143	1,362,900
2015-05-29	22.860	23.000	22.850	22.950	18.207	1,807,300
2015-05-28	22.910	23.000	22.850	23.000	18.246	1,941,200
2015-05-27	22.940	23.080	22.900	22.980	18.230	4,007,100
2015-05-26	22.900	22.990	22.750	22.930	18.191	2,425,200
2015-05-22	22.980	23.000	22.840	22.940	18.199	1,554,200
2015-05-21	22.960	23.020	22.850	22.980	18.230	2,733,600
2015-05-20	23.150	23.150	22.960	23.000	18.246	2,040,800
2015-05-19	23.150	23.340	23.030	23.120	18.341	3,037,300
2015-05-18	23.080	23.190	22.900	23.120	18.341	3,556,600
2015-05-15	22.910	23.030	22.810	23.010	18.254	2,158,200
2015-05-14	22.870	23.000	22.810	22.910	18.175	2,194,700
2015-05-13	22.690	22.870	22.670	22.770	18.064	2,166,000

← NewerPage 48 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.