KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	23.000	23.090	22.850	22.940	17.226	1,243,900
2014-08-21	23.000	23.060	22.890	23.000	17.272	2,348,700
2014-08-20	22.900	23.170	22.730	22.960	17.241	2,464,500
2014-08-19	23.170	23.220	22.770	22.960	17.241	2,176,300
2014-08-18	22.750	23.000	22.700	23.000	17.272	2,863,600
2014-08-15	22.810	23.000	22.580	22.580	16.956	4,072,900
2014-08-14	23.360	23.580	22.970	23.060	17.317	2,642,200
2014-08-13	23.170	23.400	22.960	23.260	17.467	1,634,900
2014-08-12	23.250	23.270	22.930	23.010	17.279	1,632,400
2014-08-11	22.940	23.330	22.730	23.240	17.452	2,030,900
2014-08-08	22.710	22.880	22.540	22.780	17.106	1,517,200
2014-08-07	22.910	23.010	22.470	22.650	17.009	2,211,900
2014-08-06	22.710	23.040	22.650	22.800	17.121	1,318,900
2014-08-05	22.920	23.080	22.650	22.760	17.091	1,636,400
2014-08-04	23.000	23.200	22.700	22.980	17.257	1,995,100
2014-08-01	23.230	23.370	22.650	22.890	17.189	4,291,600
2014-07-31	23.490	23.500	22.840	22.920	17.211	4,561,800
2014-07-30	24.790	24.790	24.250	24.310	17.752	3,489,100
2014-07-29	24.610	24.690	24.340	24.590	17.957	2,216,000
2014-07-28	24.840	24.950	24.320	24.430	17.840	3,216,600
2014-07-25	24.950	25.190	24.660	24.780	18.095	2,481,900
2014-07-24	25.170	25.380	24.520	24.940	18.212	5,305,400
2014-07-23	25.300	25.450	25.170	25.320	18.490	2,606,100
2014-07-22	25.450	25.580	25.110	25.250	18.439	3,077,000
2014-07-21	25.050	25.400	24.920	25.210	18.409	2,510,200
2014-07-18	25.000	25.150	24.940	25.110	18.336	2,149,700
2014-07-17	25.190	25.480	24.820	24.930	18.205	2,370,300
2014-07-16	25.250	25.330	24.960	25.230	18.424	3,546,900
2014-07-15	25.150	25.200	24.890	25.090	18.322	1,872,100
2014-07-14	24.930	25.150	24.840	24.990	18.249	2,190,300
2014-07-11	24.490	24.740	24.320	24.700	18.037	3,791,600
2014-07-10	24.450	24.470	23.860	24.460	17.862	3,219,400
2014-07-09	24.870	24.950	24.360	24.850	18.146	3,159,400
2014-07-08	25.000	25.010	24.060	24.560	17.935	2,785,300
2014-07-07	24.780	25.090	24.610	25.000	18.256	1,948,700
2014-07-03	24.880	24.920	24.560	24.860	18.154	869,400
2014-07-02	24.460	24.820	24.390	24.710	18.044	1,586,500
2014-07-01	24.470	24.840	24.350	24.490	17.884	2,047,600
2014-06-30	24.190	24.690	24.150	24.330	17.767	2,537,600
2014-06-27	23.780	24.220	23.770	24.200	17.672	2,657,400
2014-06-26	23.620	23.870	23.560	23.870	17.431	1,238,600
2014-06-25	23.580	23.690	23.510	23.620	17.248	1,191,300
2014-06-24	23.830	23.890	23.510	23.580	17.219	1,948,400
2014-06-23	24.060	24.060	23.880	23.880	17.438	2,036,400
2014-06-20	24.310	24.310	24.010	24.040	17.555	2,524,100
2014-06-19	24.340	24.400	24.200	24.280	17.730	2,332,600
2014-06-18	24.000	24.300	23.770	24.270	17.723	2,910,800
2014-06-17	23.800	24.090	23.650	24.000	17.526	1,518,100
2014-06-16	23.900	23.960	23.620	23.800	17.380	1,518,300
2014-06-13	24.250	24.250	23.800	23.880	17.438	1,532,100
2014-06-12	24.200	24.430	24.040	24.240	17.701	2,399,800
2014-06-11	24.020	24.270	24.010	24.170	17.650	1,517,400
2014-06-10	24.200	24.200	24.010	24.120	17.613	1,930,600
2014-06-09	24.020	24.300	24.000	24.200	17.672	7,254,800
2014-06-06	23.890	24.250	23.850	24.050	17.562	2,799,600
2014-06-05	23.840	23.950	23.600	23.710	17.314	2,556,000
2014-06-04	23.370	23.760	23.350	23.640	17.263	2,912,800
2014-06-03	22.850	23.360	22.740	23.350	17.051	3,080,300
2014-06-02	22.730	23.030	22.620	22.900	16.722	2,943,700
2014-05-30	22.760	22.800	22.460	22.730	16.598	1,915,700

← NewerPage 52 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.