KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	23.700	23.840	23.250	23.440	16.465	803,400
2013-12-03	23.890	23.940	23.570	23.800	16.718	1,520,400
2013-12-02	23.830	24.130	23.740	23.910	16.795	2,325,500
2013-11-29	23.830	23.950	23.600	23.730	16.669	491,700
2013-11-27	23.820	24.030	23.640	23.820	16.732	859,500
2013-11-26	23.770	24.080	23.750	23.800	16.718	1,018,200
2013-11-25	23.450	23.880	23.370	23.700	16.648	2,076,600
2013-11-22	22.880	23.460	22.810	23.300	16.367	1,329,300
2013-11-21	22.250	23.060	22.080	22.890	16.079	1,332,500
2013-11-20	22.790	22.920	22.530	22.730	15.966	638,000
2013-11-19	22.870	22.940	22.490	22.710	15.952	1,027,100
2013-11-18	23.140	23.240	22.700	22.770	15.994	1,300,000
2013-11-15	22.990	23.330	22.870	22.960	16.128	1,560,100
2013-11-14	23.200	23.480	22.970	22.990	16.149	2,160,700
2013-11-13	22.250	22.940	22.250	22.680	15.931	1,135,000
2013-11-12	23.000	23.000	22.270	22.460	15.777	1,244,800
2013-11-11	23.300	23.350	22.860	23.000	16.156	3,462,800
2013-11-08	22.880	23.480	22.880	23.350	16.402	4,497,600
2013-11-07	23.390	23.400	22.690	22.800	16.015	3,348,100
2013-11-06	23.250	23.340	22.950	23.240	16.325	1,251,600
2013-11-05	22.840	23.360	22.630	23.000	16.156	1,598,600
2013-11-04	22.650	22.900	22.320	22.870	16.065	1,506,500
2013-11-01	22.020	22.520	21.970	22.460	15.777	1,332,500
2013-10-31	22.830	22.990	21.950	21.950	15.418	2,731,400
2013-10-30	23.750	23.850	22.860	22.960	15.966	1,817,100
2013-10-29	23.850	23.960	23.310	23.750	16.516	1,799,000
2013-10-28	23.850	23.950	23.600	23.730	16.502	2,448,400
2013-10-25	23.690	23.720	23.060	23.650	16.446	2,160,100
2013-10-24	23.520	23.900	23.010	23.360	16.244	3,146,100
2013-10-23	23.040	23.500	22.880	22.910	15.932	1,987,100
2013-10-22	23.200	23.360	22.700	23.210	16.140	1,994,300
2013-10-21	23.010	23.250	22.780	22.950	15.959	2,143,700
2013-10-18	22.250	23.000	21.860	22.840	15.883	3,018,500
2013-10-17	21.650	22.230	21.650	22.010	15.306	2,324,500
2013-10-16	20.870	21.880	20.870	21.850	15.194	4,142,800
2013-10-15	20.920	21.180	20.710	20.780	14.450	918,200
2013-10-14	20.820	20.880	20.420	20.800	14.464	2,552,800
2013-10-11	20.300	21.300	20.300	21.010	14.610	1,396,100
2013-10-10	19.750	20.510	19.750	20.410	14.193	1,854,200
2013-10-09	20.270	20.730	19.680	19.940	13.866	2,470,900
2013-10-08	20.620	20.980	20.250	20.300	14.117	1,722,600
2013-10-07	20.620	20.760	20.420	20.710	14.402	1,616,300
2013-10-04	21.000	21.160	20.550	20.880	14.520	1,659,500
2013-10-03	21.260	21.310	20.650	21.000	14.603	1,161,200
2013-10-02	20.870	21.170	20.750	21.140	14.701	974,600
2013-10-01	20.700	21.350	20.560	21.080	14.659	1,815,900
2013-09-30	20.560	20.800	20.370	20.580	14.311	1,151,700
2013-09-27	20.370	20.920	20.300	20.890	14.527	1,976,400
2013-09-26	20.090	20.710	20.090	20.600	14.325	2,081,800
2013-09-25	19.560	20.260	19.560	20.090	13.971	3,313,300
2013-09-24	19.550	19.620	19.330	19.500	13.560	1,642,700
2013-09-23	20.040	20.120	19.440	19.620	13.644	1,557,600
2013-09-20	20.570	20.650	20.040	20.140	14.005	1,072,900
2013-09-19	20.530	20.790	20.530	20.600	14.325	939,500
2013-09-18	20.220	20.550	20.200	20.490	14.249	1,404,800
2013-09-17	20.230	20.300	20.170	20.250	14.082	950,000
2013-09-16	20.320	20.400	20.190	20.260	14.089	1,247,000
2013-09-13	20.000	20.140	20.000	20.030	13.929	743,600
2013-09-12	20.000	20.030	19.880	20.010	13.915	638,400
2013-09-11	20.160	20.190	19.920	20.000	13.908	3,244,400

← NewerPage 55 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.