KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	19.300	19.800	19.290	19.750	13.452	2,718,000
2013-06-13	19.330	19.390	19.220	19.250	13.111	1,656,200
2013-06-12	19.360	19.540	19.220	19.350	13.180	1,788,000
2013-06-11	19.110	19.570	18.800	19.260	13.118	2,918,000
2013-06-10	19.650	19.810	19.190	19.400	13.214	1,794,000
2013-06-07	18.590	19.660	18.510	19.560	13.323	4,345,700
2013-06-06	18.350	18.730	18.130	18.430	12.553	2,918,200
2013-06-05	18.710	18.870	17.950	18.300	12.464	3,665,100
2013-06-04	19.150	19.250	18.720	18.770	12.785	2,973,500
2013-06-03	19.590	19.740	18.870	19.040	12.968	3,238,600
2013-05-31	20.080	20.200	19.460	19.480	13.268	2,206,900
2013-05-30	19.980	20.290	19.820	20.120	13.704	2,757,500
2013-05-29	20.590	20.600	19.870	20.110	13.697	1,906,000
2013-05-28	20.540	20.960	20.500	20.650	14.065	5,053,400
2013-05-24	19.900	20.310	19.810	20.160	13.731	2,665,400
2013-05-23	20.110	20.590	19.090	20.070	13.670	6,427,800
2013-05-22	20.950	21.150	20.350	20.510	13.970	3,244,100
2013-05-21	21.110	21.190	20.870	20.910	14.242	2,402,300
2013-05-20	20.930	21.160	20.920	20.970	14.283	3,682,500
2013-05-17	20.700	20.990	20.560	20.910	14.242	3,414,100
2013-05-16	20.640	20.800	20.550	20.550	13.997	2,459,700
2013-05-15	21.170	21.170	20.520	20.570	14.011	2,389,800
2013-05-14	20.380	21.080	20.260	21.000	14.303	4,384,700
2013-05-13	20.700	20.810	20.300	20.380	13.881	1,905,100
2013-05-10	21.000	21.020	20.620	20.700	14.099	1,184,000
2013-05-09	21.150	21.250	20.890	20.950	14.269	3,539,000
2013-05-08	20.750	21.150	20.600	21.130	14.392	3,158,300
2013-05-07	21.220	21.300	20.520	20.600	14.031	3,250,900
2013-05-06	20.910	21.280	20.910	21.150	14.406	1,914,300
2013-05-03	20.780	21.050	20.650	20.770	14.147	2,076,500
2013-05-02	20.740	20.790	20.250	20.500	13.963	2,250,200
2013-05-01	21.000	21.100	20.740	20.740	13.942	2,103,900
2013-04-30	21.090	21.290	20.980	21.000	14.117	3,046,800
2013-04-29	21.130	21.200	20.820	21.020	14.131	2,890,200
2013-04-26	21.290	21.330	20.750	21.050	14.151	2,187,400
2013-04-25	20.550	21.600	20.500	21.060	14.158	4,869,100
2013-04-24	20.000	20.330	19.910	20.190	13.573	2,580,900
2013-04-23	19.670	20.250	19.550	19.900	13.378	1,973,700
2013-04-22	19.300	19.670	19.300	19.490	13.102	1,438,900
2013-04-19	19.230	19.490	19.070	19.250	12.941	1,192,700
2013-04-18	19.960	19.970	19.120	19.260	12.947	2,335,700
2013-04-17	20.270	20.360	19.480	19.690	13.237	2,037,300
2013-04-16	19.870	20.440	19.780	20.370	13.694	2,697,200
2013-04-15	19.590	19.700	18.760	19.360	13.015	2,462,300
2013-04-12	19.940	19.950	19.460	19.550	13.142	1,904,500
2013-04-11	20.870	20.970	19.630	19.760	13.284	2,983,300
2013-04-10	19.650	20.800	19.510	20.200	13.579	3,585,200
2013-04-09	19.460	19.960	19.180	19.600	13.176	2,323,500
2013-04-08	19.230	19.520	19.200	19.420	13.055	1,782,000
2013-04-05	18.510	19.160	18.500	19.120	12.853	1,500,400
2013-04-04	18.850	19.100	18.450	18.840	12.665	2,253,800
2013-04-03	19.440	19.500	18.520	18.610	12.511	1,857,900
2013-04-02	19.610	19.660	19.280	19.290	12.968	2,604,700
2013-04-01	19.480	19.720	19.400	19.400	13.042	2,551,700
2013-03-28	19.430	19.490	19.010	19.320	12.988	1,448,000
2013-03-27	18.990	19.470	18.860	19.340	13.001	1,850,100
2013-03-26	18.450	19.150	18.420	19.070	12.820	1,490,400
2013-03-25	18.750	18.900	18.180	18.310	12.309	2,473,000
2013-03-22	19.010	19.080	18.510	18.620	12.517	1,836,700
2013-03-21	19.280	19.440	18.860	18.940	12.732	1,351,600

← NewerPage 57 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.