KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	22.120	22.380	22.070	22.350	17.130	3,462,000
2014-11-14	22.050	22.350	22.010	22.180	17.000	3,260,500
2014-11-13	22.000	22.300	21.810	22.060	16.908	3,365,200
2014-11-12	21.690	22.030	21.560	21.990	16.854	2,600,800
2014-11-11	21.810	21.880	21.570	21.760	16.678	1,702,200
2014-11-10	21.390	21.940	21.390	21.840	16.739	3,026,400
2014-11-07	21.270	21.440	21.070	21.390	16.394	2,544,400
2014-11-06	21.270	21.310	21.030	21.260	16.294	1,887,900
2014-11-05	21.500	21.500	20.920	21.270	16.302	2,900,000
2014-11-04	21.180	21.350	20.950	21.250	16.287	3,300,300
2014-11-03	21.620	21.760	21.180	21.220	16.264	3,956,100
2014-10-31	21.720	21.870	21.540	21.560	16.524	3,664,700
2014-10-30	21.800	21.890	21.350	21.430	16.425	4,229,900
2014-10-29	22.630	22.780	22.220	22.250	16.708	3,871,600
2014-10-28	22.550	22.930	22.330	22.620	16.986	2,266,300
2014-10-27	22.470	22.480	21.990	22.390	16.813	5,509,400
2014-10-24	21.800	22.570	21.800	22.500	16.896	3,925,000
2014-10-23	21.570	22.090	21.510	21.760	16.340	4,939,300
2014-10-22	22.000	22.230	21.340	21.370	16.048	7,538,800
2014-10-21	21.250	21.880	20.960	21.880	16.430	4,108,200
2014-10-20	20.510	21.120	20.430	21.020	15.785	3,625,300
2014-10-17	20.240	20.810	20.030	20.480	15.379	4,456,100
2014-10-16	19.570	20.030	18.950	19.910	14.951	5,467,500
2014-10-15	19.710	20.060	18.840	19.950	14.981	8,263,000
2014-10-14	20.030	20.150	19.680	19.950	14.981	4,142,400
2014-10-13	20.550	20.630	19.900	19.980	15.004	3,772,200
2014-10-10	20.950	20.980	20.370	20.530	15.417	4,591,900
2014-10-09	21.680	21.730	20.890	20.980	15.755	3,689,300
2014-10-08	21.650	21.900	20.910	21.790	16.363	4,623,500
2014-10-07	21.800	22.070	21.450	21.520	16.160	3,137,700
2014-10-06	21.790	22.100	21.670	21.900	16.445	2,817,700
2014-10-03	21.710	21.740	21.470	21.630	16.243	2,573,300
2014-10-02	21.610	21.630	20.540	21.420	16.085	6,052,100
2014-10-01	22.250	22.280	21.640	21.660	16.265	3,581,400
2014-09-30	22.400	22.520	22.100	22.300	16.746	2,038,000
2014-09-29	22.210	22.470	22.020	22.370	16.798	2,142,600
2014-09-26	21.870	22.520	21.820	22.370	16.798	1,724,900
2014-09-25	21.800	21.890	21.610	21.790	16.363	2,626,600
2014-09-24	21.960	22.000	21.510	21.880	16.430	3,318,300
2014-09-23	22.250	22.290	21.850	21.930	16.468	2,386,600
2014-09-22	22.480	22.550	22.200	22.300	16.746	1,914,700
2014-09-19	22.660	22.710	22.410	22.550	16.934	1,619,500
2014-09-18	22.690	22.790	22.400	22.520	16.911	2,001,100
2014-09-17	22.850	23.120	22.540	22.650	17.009	2,096,300
2014-09-16	22.600	22.830	22.440	22.690	17.039	1,403,000
2014-09-15	22.760	22.810	22.440	22.620	16.986	1,321,600
2014-09-12	22.810	22.990	22.700	22.740	17.076	2,338,100
2014-09-11	22.510	22.810	22.510	22.760	17.091	2,000,600
2014-09-10	22.500	22.690	22.360	22.560	16.941	2,545,000
2014-09-09	22.450	22.620	22.330	22.540	16.926	2,393,100
2014-09-08	22.760	22.810	22.170	22.500	16.896	4,058,000
2014-09-05	22.900	22.970	22.630	22.770	17.099	2,508,400
2014-09-04	23.200	23.250	22.710	22.890	17.189	2,629,700
2014-09-03	23.410	23.410	22.950	23.200	17.422	2,999,000
2014-09-02	23.510	23.600	23.170	23.310	17.504	1,687,300
2014-08-29	23.420	23.670	23.370	23.490	17.639	1,351,600
2014-08-28	23.150	23.620	23.120	23.390	17.564	2,208,400
2014-08-27	23.150	23.280	23.080	23.270	17.474	1,444,100
2014-08-26	23.080	23.230	22.960	23.110	17.354	1,955,900
2014-08-25	23.020	23.170	22.880	23.080	17.332	2,113,900

← NewerPage 51 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.