KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	24.120	24.160	23.930	24.120	17.283	1,727,600
2014-03-03	23.850	23.950	23.290	23.650	16.946	3,104,700
2014-02-28	23.850	24.170	23.820	24.140	17.297	1,725,400
2014-02-27	23.870	23.990	23.700	23.810	17.061	1,610,900
2014-02-26	24.080	24.080	23.760	23.810	17.061	2,138,100
2014-02-25	24.150	24.240	23.970	24.030	17.218	2,235,100
2014-02-24	24.110	24.540	24.000	24.150	17.304	2,770,600
2014-02-21	23.930	24.190	23.880	23.980	17.183	2,163,800
2014-02-20	23.910	23.970	23.760	23.830	17.075	1,437,200
2014-02-19	23.820	24.160	23.750	23.950	17.161	1,721,500
2014-02-18	24.100	24.210	23.750	23.970	17.175	1,802,000
2014-02-14	24.140	24.280	23.860	24.140	17.297	849,000
2014-02-13	24.000	24.190	23.780	24.130	17.290	1,757,100
2014-02-12	24.250	24.440	24.090	24.380	17.125	1,394,800
2014-02-11	24.860	24.960	24.210	24.250	17.034	5,720,000
2014-02-10	24.250	24.860	24.020	24.480	17.196	3,144,100
2014-02-07	24.550	24.550	23.930	24.170	16.978	1,762,800
2014-02-06	24.310	24.500	23.640	23.890	16.781	3,257,600
2014-02-05	23.370	23.450	22.900	23.210	16.303	2,769,600
2014-02-04	22.860	23.740	22.850	23.430	16.458	2,937,000
2014-02-03	24.110	24.210	22.750	22.790	16.008	3,704,400
2014-01-31	24.300	24.810	24.000	24.110	16.936	3,567,700
2014-01-30	24.550	24.940	24.260	24.450	17.174	3,078,900
2014-01-29	24.000	24.470	23.830	23.950	16.823	1,794,000
2014-01-28	23.990	24.720	23.990	24.220	17.013	1,658,000
2014-01-27	24.530	24.800	23.610	24.000	16.858	3,570,500
2014-01-24	25.600	25.630	24.230	24.560	17.252	3,645,700
2014-01-23	26.300	26.310	25.610	25.770	18.102	1,826,400
2014-01-22	26.300	26.500	26.170	26.300	18.474	1,439,300
2014-01-21	25.910	26.250	25.650	26.240	18.432	2,245,200
2014-01-17	25.810	25.920	25.630	25.720	18.067	1,403,700
2014-01-16	25.750	25.830	25.610	25.830	18.144	1,138,000
2014-01-15	25.890	25.910	25.610	25.750	18.088	1,656,200
2014-01-14	25.500	25.750	25.360	25.750	18.088	1,156,700
2014-01-13	25.880	26.110	25.210	25.410	17.849	1,744,900
2014-01-10	25.830	26.100	25.720	25.950	18.228	2,223,600
2014-01-09	25.870	25.880	25.460	25.830	18.144	1,751,500
2014-01-08	25.540	25.790	25.190	25.780	18.109	2,775,100
2014-01-07	25.470	25.660	25.250	25.660	18.024	2,230,400
2014-01-06	25.120	25.560	25.110	25.390	17.835	2,607,200
2014-01-03	24.790	25.430	24.700	25.200	17.701	3,134,600
2014-01-02	24.120	24.820	24.120	24.670	17.329	3,288,600
2013-12-31	24.130	24.480	24.000	24.340	17.097	1,458,600
2013-12-30	24.250	24.250	24.000	24.000	16.858	1,339,400
2013-12-27	24.440	24.540	24.100	24.150	16.964	1,088,500
2013-12-26	24.650	24.650	24.250	24.430	17.160	1,631,100
2013-12-24	24.400	24.470	24.230	24.440	17.167	568,200
2013-12-23	24.770	24.810	24.160	24.350	17.104	1,558,900
2013-12-20	24.210	24.530	24.000	24.470	17.189	2,287,800
2013-12-19	24.430	24.790	23.930	23.980	16.844	3,621,500
2013-12-18	24.780	24.950	24.010	24.530	17.231	10,522,800
2013-12-17	23.970	24.860	23.690	24.790	17.413	15,005,500
2013-12-16	25.250	25.870	24.910	25.080	17.617	2,655,000
2013-12-13	24.500	25.150	24.420	24.980	17.547	1,783,900
2013-12-12	24.200	24.410	24.080	24.250	17.034	1,373,900
2013-12-11	24.780	25.070	24.050	24.200	16.999	1,827,800
2013-12-10	24.000	24.820	23.920	24.740	17.378	2,199,700
2013-12-09	23.320	24.000	23.300	24.000	16.858	1,722,200
2013-12-06	23.350	23.570	23.110	23.230	16.318	1,090,800
2013-12-05	23.250	23.420	23.010	23.080	16.212	1,110,400

← NewerPage 54 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.