KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	22.940	23.000	22.690	22.780	16.635	1,876,400
2014-05-28	22.900	23.080	22.790	22.910	16.730	1,337,700
2014-05-27	23.310	23.310	22.760	22.910	16.730	1,869,300
2014-05-23	23.450	23.460	22.860	23.040	16.825	1,735,400
2014-05-22	23.350	23.450	22.700	23.380	17.073	4,313,300
2014-05-21	23.150	23.530	22.980	23.410	17.095	2,491,200
2014-05-20	23.420	23.470	22.390	22.860	16.693	3,202,100
2014-05-19	22.500	23.300	22.450	23.280	17.000	2,805,000
2014-05-16	22.250	22.650	22.110	22.420	16.372	2,481,700
2014-05-15	23.030	23.160	22.150	22.390	16.350	3,289,500
2014-05-14	23.400	23.580	22.960	23.100	16.869	2,481,600
2014-05-13	23.250	23.530	23.010	23.210	16.949	3,701,900
2014-05-12	22.490	23.030	22.430	22.950	16.759	3,654,700
2014-05-09	21.820	22.420	21.790	22.340	16.314	3,028,400
2014-05-08	22.050	22.530	21.750	21.760	15.890	3,571,300
2014-05-07	22.720	22.770	21.520	22.030	16.087	5,124,400
2014-05-06	23.090	23.090	22.720	22.920	16.423	3,312,500
2014-05-05	22.720	23.400	22.540	22.980	16.466	2,601,600
2014-05-02	23.680	23.680	22.900	22.960	16.452	4,346,600
2014-05-01	22.700	23.580	22.660	23.500	16.839	6,735,300
2014-04-30	23.220	23.290	22.660	22.710	16.273	2,122,000
2014-04-29	23.260	23.470	23.030	23.240	16.652	2,411,800
2014-04-28	23.820	23.820	23.010	23.210	16.631	2,558,900
2014-04-25	24.290	24.650	23.550	23.710	16.989	2,674,400
2014-04-24	24.000	24.440	23.160	24.410	17.491	4,567,100
2014-04-23	23.880	23.930	23.560	23.640	16.939	2,683,000
2014-04-22	23.200	23.940	23.180	23.850	17.089	1,656,100
2014-04-21	23.030	23.320	22.970	23.200	16.624	1,822,300
2014-04-17	23.300	23.610	23.040	23.060	16.523	3,302,400
2014-04-16	22.200	23.210	22.110	23.170	16.602	2,788,600
2014-04-15	21.730	22.140	21.610	22.110	15.843	1,803,200
2014-04-14	22.040	22.100	21.450	21.760	15.592	3,126,100
2014-04-11	22.240	22.360	21.200	21.870	15.671	4,221,300
2014-04-10	23.350	23.400	22.230	22.440	16.079	2,990,700
2014-04-09	22.610	23.330	22.510	23.280	16.681	3,076,700
2014-04-08	22.990	23.090	22.350	22.470	16.101	3,215,500
2014-04-07	23.540	23.650	22.950	22.990	16.473	2,928,300
2014-04-04	23.770	24.300	23.520	23.650	16.946	3,390,300
2014-04-03	23.380	23.750	23.290	23.700	16.982	2,222,600
2014-04-02	23.230	23.520	22.920	23.060	16.523	1,518,900
2014-04-01	22.670	23.410	22.670	23.390	16.760	6,063,700
2014-03-31	22.700	22.880	22.620	22.840	16.366	1,866,000
2014-03-28	22.540	22.780	22.350	22.540	16.151	1,831,100
2014-03-27	22.380	22.530	22.190	22.400	16.050	1,693,500
2014-03-26	22.700	22.790	22.070	22.320	15.993	5,385,300
2014-03-25	22.950	23.190	22.620	22.690	16.258	1,985,900
2014-03-24	23.030	23.100	22.380	22.830	16.359	2,404,400
2014-03-21	23.680	23.800	22.970	22.990	16.473	1,945,000
2014-03-20	23.220	23.560	23.070	23.460	16.810	2,840,900
2014-03-19	23.450	23.500	23.160	23.290	16.688	2,746,300
2014-03-18	23.240	23.520	23.170	23.410	16.774	3,324,100
2014-03-17	23.150	23.490	23.150	23.240	16.652	1,381,200
2014-03-14	23.440	23.620	22.900	22.970	16.459	3,237,600
2014-03-13	23.860	24.000	23.450	23.560	16.882	1,737,000
2014-03-12	24.080	24.110	23.600	23.920	17.140	1,422,200
2014-03-11	24.290	24.400	24.120	24.220	17.355	963,300
2014-03-10	24.280	24.400	24.120	24.330	17.433	1,527,300
2014-03-07	24.610	24.650	24.200	24.280	17.398	2,838,600
2014-03-06	24.270	24.470	24.270	24.460	17.527	2,356,300
2014-03-05	24.070	24.250	24.020	24.240	17.369	1,523,100

← NewerPage 53 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.