KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	22.580	22.690	22.470	22.680	17.992	1,715,400
2015-05-11	22.650	22.690	22.560	22.650	17.969	1,870,100
2015-05-08	22.670	22.770	22.570	22.620	17.945	2,624,800
2015-05-07	22.610	22.730	22.460	22.500	17.850	2,437,500
2015-05-06	22.900	22.980	22.620	22.670	17.984	1,754,800
2015-05-05	22.850	23.080	22.780	22.820	18.103	2,645,500
2015-05-04	22.700	22.960	22.700	22.770	18.064	2,152,100
2015-05-01	22.590	22.780	22.590	22.620	17.945	1,670,600
2015-04-30	22.960	22.960	22.510	22.510	17.857	2,022,100
2015-04-29	23.290	23.440	23.170	23.240	18.072	2,784,200
2015-04-28	23.180	23.350	22.980	23.320	18.134	1,967,100
2015-04-27	23.310	23.380	23.090	23.270	18.095	2,617,700
2015-04-24	23.620	23.620	23.170	23.390	18.188	2,685,800
2015-04-23	23.370	23.790	23.230	23.540	18.305	3,119,500
2015-04-22	23.120	23.400	22.950	23.370	18.173	2,290,700
2015-04-21	23.250	23.320	22.970	23.160	18.009	1,869,400
2015-04-20	23.240	23.440	23.030	23.200	18.041	1,625,700
2015-04-17	23.250	23.320	22.980	23.110	17.971	1,449,000
2015-04-16	23.060	23.500	22.960	23.360	18.165	4,012,900
2015-04-15	22.810	23.060	22.690	22.930	17.831	1,876,000
2015-04-14	22.910	22.940	22.550	22.790	17.722	1,791,700
2015-04-13	22.700	22.900	22.640	22.870	17.784	1,724,800
2015-04-10	22.500	22.770	22.460	22.700	17.652	1,460,300
2015-04-09	22.470	22.650	22.350	22.480	17.481	1,747,700
2015-04-08	22.530	22.610	22.380	22.510	17.504	1,828,100
2015-04-07	22.820	22.850	22.520	22.610	17.582	2,220,400
2015-04-06	22.840	23.080	22.760	22.850	17.768	3,688,200
2015-04-02	23.100	23.140	22.820	22.950	17.846	1,400,300
2015-04-01	22.790	23.150	22.760	23.080	17.947	2,081,200
2015-03-31	22.700	22.900	22.570	22.810	17.737	2,004,700
2015-03-30	22.680	22.890	22.560	22.770	17.706	2,100,400
2015-03-27	22.520	22.720	22.470	22.650	17.613	1,497,300
2015-03-26	22.760	22.760	22.360	22.590	17.566	1,409,900
2015-03-25	23.060	23.100	22.660	22.830	17.753	1,987,000
2015-03-24	23.150	23.200	22.790	23.020	17.901	1,651,500
2015-03-23	23.120	23.250	23.050	23.120	17.978	1,285,000
2015-03-20	22.910	23.230	22.820	23.120	17.978	1,738,100
2015-03-19	22.890	22.940	22.590	22.810	17.737	1,260,400
2015-03-18	23.000	23.200	22.820	22.960	17.854	2,030,200
2015-03-17	22.860	23.030	22.780	23.010	17.893	1,183,000
2015-03-16	22.870	23.100	22.790	22.950	17.846	1,718,900
2015-03-13	22.830	22.980	22.550	22.870	17.784	1,495,900
2015-03-12	22.980	23.090	22.770	23.030	17.908	1,917,800
2015-03-11	22.850	22.970	22.620	22.870	17.784	1,342,100
2015-03-10	23.150	23.190	22.460	22.820	17.745	3,463,700
2015-03-09	23.710	23.800	23.120	23.270	18.095	1,694,300
2015-03-06	23.740	23.930	23.550	23.710	18.437	3,043,000
2015-03-05	23.770	24.060	23.630	23.670	18.406	2,705,900
2015-03-04	23.460	23.930	23.230	23.770	18.484	2,666,800
2015-03-03	23.600	23.800	23.400	23.470	18.250	1,389,400
2015-03-02	22.820	23.810	22.810	23.600	18.352	2,883,600
2015-02-27	23.450	23.460	22.740	22.850	17.768	4,168,100
2015-02-26	23.600	23.600	23.290	23.490	18.266	1,733,700
2015-02-25	23.760	23.800	23.350	23.560	18.320	2,356,500
2015-02-24	23.970	24.050	23.720	23.810	18.515	2,512,600
2015-02-23	24.100	24.230	23.880	23.970	18.639	2,057,900
2015-02-20	24.170	24.240	23.910	24.240	18.849	1,529,800
2015-02-19	23.980	24.270	23.940	24.200	18.818	1,345,900
2015-02-18	24.180	24.190	23.890	24.030	18.686	3,233,600
2015-02-17	24.480	24.680	24.280	24.360	18.670	3,582,400

← NewerPage 49 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.