KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	24.500	24.670	24.110	24.420	18.716	4,515,400
2015-02-12	24.250	24.590	24.050	24.360	18.670	3,757,600
2015-02-11	24.200	24.470	23.900	24.270	18.601	3,844,900
2015-02-10	23.810	24.500	23.250	24.270	18.601	5,974,300
2015-02-09	24.660	25.040	24.410	24.980	19.146	2,981,800
2015-02-06	24.690	24.810	24.550	24.720	18.946	1,459,800
2015-02-05	24.380	24.800	24.180	24.690	18.923	1,779,900
2015-02-04	24.390	24.400	24.010	24.270	18.601	1,901,800
2015-02-03	24.220	24.410	24.120	24.410	18.709	2,142,100
2015-02-02	24.050	24.320	23.910	24.050	18.433	3,298,600
2015-01-30	24.150	24.470	24.010	24.010	18.402	2,295,900
2015-01-29	24.390	24.430	23.870	24.270	18.601	1,656,900
2015-01-28	24.700	24.750	24.250	24.390	18.693	3,108,100
2015-01-27	24.390	24.700	24.140	24.620	18.870	2,810,600
2015-01-26	24.290	24.680	24.200	24.610	18.862	2,824,600
2015-01-23	23.970	24.400	23.960	24.260	18.594	2,107,700
2015-01-22	23.650	24.350	23.550	24.020	18.410	2,908,600
2015-01-21	23.170	23.500	23.170	23.450	17.973	2,029,300
2015-01-20	23.030	23.290	22.780	23.260	17.827	1,801,900
2015-01-16	22.760	22.980	22.360	22.950	17.590	3,874,700
2015-01-15	23.340	23.540	22.710	22.810	17.482	2,172,400
2015-01-14	23.320	23.640	23.020	23.240	17.812	2,355,600
2015-01-13	23.570	23.920	23.310	23.720	18.180	2,529,900
2015-01-12	23.750	23.860	23.160	23.470	17.988	1,964,500
2015-01-09	23.400	23.780	23.210	23.740	18.195	2,034,300
2015-01-08	23.730	23.810	23.330	23.400	17.935	1,989,900
2015-01-07	23.390	23.750	23.210	23.540	18.042	2,230,200
2015-01-06	23.420	23.460	22.640	23.110	17.712	2,315,800
2015-01-05	23.490	23.620	23.060	23.340	17.889	2,381,500
2015-01-02	23.490	23.630	23.220	23.490	18.004	2,330,100
2014-12-31	23.250	23.590	23.130	23.210	17.789	1,610,100
2014-12-30	22.950	23.460	22.930	23.230	17.804	1,889,900
2014-12-29	23.050	23.400	22.900	22.960	17.597	1,791,200
2014-12-26	23.250	23.450	23.120	23.120	17.720	1,627,200
2014-12-24	22.990	23.310	22.920	23.140	17.735	1,397,300
2014-12-23	22.740	22.990	22.580	22.900	17.551	1,900,700
2014-12-22	22.500	22.640	22.320	22.580	17.306	1,801,100
2014-12-19	22.460	22.780	22.440	22.490	17.237	1,675,000
2014-12-18	22.560	22.700	22.350	22.480	17.230	2,293,200
2014-12-17	21.920	22.490	21.910	22.360	17.138	4,003,900
2014-12-16	21.950	22.450	21.820	21.820	16.724	2,215,000
2014-12-15	22.250	22.490	21.930	22.090	16.931	3,708,400
2014-12-12	22.080	22.160	21.800	22.020	16.877	2,858,900
2014-12-11	22.070	22.450	21.940	22.270	17.069	1,946,600
2014-12-10	22.210	22.250	21.840	21.930	16.808	2,731,800
2014-12-09	21.740	22.180	21.610	22.170	16.992	2,509,700
2014-12-08	22.420	22.550	21.900	22.020	16.877	1,524,800
2014-12-05	22.320	22.720	22.220	22.420	17.184	6,348,600
2014-12-04	22.030	22.280	21.970	22.250	17.053	2,107,200
2014-12-03	21.700	22.100	21.700	21.980	16.846	2,184,900
2014-12-02	21.660	21.950	21.500	21.700	16.632	3,578,400
2014-12-01	22.100	22.110	21.120	21.450	16.440	6,097,600
2014-11-28	22.450	22.450	22.080	22.280	17.076	1,615,300
2014-11-26	22.450	22.560	22.350	22.500	17.245	3,276,200
2014-11-25	22.540	22.540	22.310	22.330	17.115	3,888,900
2014-11-24	22.970	23.030	22.440	22.490	17.237	3,934,100
2014-11-21	23.000	23.070	22.750	22.880	17.536	2,242,000
2014-11-20	22.700	22.930	22.430	22.930	17.574	2,080,600
2014-11-19	22.700	23.030	22.630	22.830	17.498	3,198,800
2014-11-18	22.570	22.870	22.380	22.690	17.390	3,865,400

← NewerPage 50 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.