KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	19.910	20.130	19.910	20.110	13.984	1,337,400
2013-09-09	19.700	19.800	19.600	19.780	13.755	788,300
2013-09-06	19.470	19.650	19.400	19.570	13.609	1,075,300
2013-09-05	19.310	19.510	19.310	19.420	13.505	830,400
2013-09-04	19.470	19.470	19.240	19.330	13.442	1,076,600
2013-09-03	19.310	19.450	19.060	19.190	13.345	973,800
2013-08-30	19.460	19.550	19.060	19.110	13.289	743,000
2013-08-29	19.210	19.550	19.200	19.480	13.546	817,900
2013-08-28	18.870	19.320	18.820	19.210	13.359	4,471,300
2013-08-27	19.000	19.140	18.740	18.870	13.122	2,145,600
2013-08-26	19.470	19.580	19.100	19.150	13.317	1,317,200
2013-08-23	19.410	19.560	19.330	19.440	13.519	1,377,400
2013-08-22	19.500	19.680	19.310	19.410	13.498	1,115,100
2013-08-21	19.620	19.670	19.250	19.370	13.470	973,300
2013-08-20	19.740	19.780	19.530	19.620	13.644	723,000
2013-08-19	19.320	19.660	19.210	19.530	13.581	1,414,500
2013-08-16	19.490	19.710	19.330	19.370	13.470	596,800
2013-08-15	19.860	20.050	19.460	19.490	13.553	2,589,300
2013-08-14	20.410	20.430	20.220	20.250	14.082	765,600
2013-08-13	20.370	20.500	20.240	20.430	14.207	1,261,800
2013-08-12	20.020	20.390	19.950	20.370	14.165	901,400
2013-08-09	19.990	20.250	19.970	20.150	14.012	962,500
2013-08-08	20.350	20.480	19.920	20.090	13.971	4,228,200
2013-08-07	20.520	20.770	20.200	20.200	14.047	9,763,700
2013-08-06	20.600	20.780	20.270	20.600	14.325	1,534,200
2013-08-05	20.710	20.720	20.340	20.650	14.360	809,500
2013-08-02	20.850	20.850	20.500	20.710	14.402	947,800
2013-08-01	20.430	21.170	20.220	20.810	14.471	2,578,000
2013-07-31	20.840	20.900	20.400	20.450	13.929	1,249,200
2013-07-30	20.950	21.000	20.690	20.810	14.174	734,600
2013-07-29	20.600	20.830	20.360	20.770	14.147	1,519,100
2013-07-26	19.960	20.730	19.870	20.670	14.079	2,259,900
2013-07-25	20.540	20.940	19.990	20.940	14.263	2,834,100
2013-07-24	21.380	21.420	20.350	20.660	14.072	1,768,800
2013-07-23	21.660	21.700	21.100	21.290	14.501	757,100
2013-07-22	20.990	21.780	20.950	21.420	14.589	2,870,000
2013-07-19	20.450	20.950	20.300	20.910	14.242	2,021,100
2013-07-18	19.870	20.610	19.860	20.450	13.929	3,187,500
2013-07-17	20.000	20.250	19.680	19.740	13.445	1,305,900
2013-07-16	20.500	20.500	19.760	20.070	13.670	1,344,400
2013-07-15	20.660	20.780	20.410	20.530	13.983	823,500
2013-07-12	20.140	20.500	20.050	20.460	13.936	1,342,600
2013-07-11	19.950	20.150	19.820	20.050	13.656	1,887,000
2013-07-10	19.890	19.960	19.660	19.710	13.425	1,048,100
2013-07-09	20.050	20.080	19.730	19.890	13.547	1,754,100
2013-07-08	19.640	20.070	19.630	19.940	13.581	2,191,700
2013-07-05	19.330	19.500	19.170	19.490	13.275	936,700
2013-07-03	19.120	19.240	18.890	19.030	12.962	832,700
2013-07-02	19.750	19.880	19.060	19.360	13.186	1,466,200
2013-07-01	20.090	20.340	19.720	19.760	13.459	2,378,400
2013-06-28	19.500	19.730	19.350	19.660	13.391	1,323,500
2013-06-27	19.240	19.500	19.070	19.490	13.275	1,272,400
2013-06-26	19.070	19.640	18.860	18.920	12.887	2,407,300
2013-06-25	18.020	19.000	18.020	18.960	12.914	2,523,600
2013-06-24	18.300	18.360	17.270	17.800	12.124	4,586,200
2013-06-21	19.400	19.400	18.290	18.700	12.737	3,058,500
2013-06-20	19.230	19.280	18.580	18.660	12.710	2,748,200
2013-06-19	19.510	19.680	19.390	19.450	13.248	1,239,200
2013-06-18	19.630	19.720	19.410	19.720	13.432	864,600
2013-06-17	19.890	20.040	19.450	19.570	13.329	1,638,300

← NewerPage 56 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.