KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	19.280	19.440	18.860	18.940	12.732	1,351,600
2013-03-20	18.820	19.340	18.750	19.290	12.968	1,782,600
2013-03-19	19.350	19.510	18.560	18.690	12.564	2,622,500
2013-03-18	19.300	19.430	19.110	19.330	12.995	2,291,300
2013-03-15	19.780	19.800	19.290	19.510	13.116	2,543,700
2013-03-14	20.000	20.000	19.660	19.720	13.257	2,699,900
2013-03-13	19.300	19.780	19.230	19.630	13.196	3,080,100
2013-03-12	19.260	19.410	19.120	19.200	12.907	2,387,000
2013-03-11	19.050	19.290	18.900	19.220	12.921	2,709,700
2013-03-08	19.000	19.050	18.880	19.030	12.793	2,216,900
2013-03-07	18.950	19.050	18.690	18.800	12.638	1,736,300
2013-03-06	19.000	19.010	18.680	18.850	12.672	1,840,400
2013-03-05	18.940	19.170	18.600	18.800	12.638	2,997,500
2013-03-04	18.310	18.600	18.200	18.480	12.423	4,462,000
2013-03-01	18.160	18.320	17.990	18.290	12.295	2,018,100
2013-02-28	18.100	18.240	18.050	18.220	12.248	1,557,500
2013-02-27	17.780	18.070	17.660	18.020	12.114	2,501,600
2013-02-26	17.490	17.900	17.360	17.780	11.953	2,158,300
2013-02-25	17.920	18.000	17.410	17.460	11.737	3,107,100
2013-02-22	17.660	17.780	17.500	17.750	11.932	2,483,600
2013-02-21	17.640	17.640	17.160	17.350	11.663	2,417,000
2013-02-20	18.000	18.110	17.550	17.580	11.818	1,985,500
2013-02-19	18.190	18.450	17.860	18.000	12.100	3,631,600
2013-02-15	17.900	18.100	17.800	18.030	12.121	2,145,600
2013-02-14	17.510	17.840	17.370	17.830	11.986	2,067,700
2013-02-13	18.020	18.100	17.870	18.020	11.643	3,349,000
2013-02-12	17.750	17.900	17.670	17.900	11.566	3,242,800
2013-02-11	17.940	18.070	17.650	17.700	11.437	1,754,100
2013-02-08	18.130	18.190	17.780	17.850	11.533	2,654,200
2013-02-07	18.010	18.450	17.120	17.720	11.449	4,711,600
2013-02-06	17.780	17.900	17.690	17.780	11.488	2,712,200
2013-02-05	17.500	17.820	17.460	17.800	11.501	2,389,900
2013-02-04	17.530	17.570	17.150	17.450	11.275	2,296,500
2013-02-01	17.050	17.600	17.040	17.490	11.301	4,827,500
2013-01-31	17.050	17.120	16.880	16.880	10.907	2,592,000
2013-01-30	16.990	17.090	16.880	17.020	10.997	1,808,800
2013-01-29	16.850	16.980	16.790	16.930	10.939	1,859,600
2013-01-28	16.950	17.060	16.830	16.850	10.887	5,786,200
2013-01-25	17.360	17.490	16.830	16.900	10.920	2,133,700
2013-01-24	17.270	17.490	16.930	17.210	11.120	2,075,400
2013-01-23	17.140	17.320	17.080	17.270	11.159	1,766,100
2013-01-22	17.030	17.200	16.860	17.080	11.036	4,534,700
2013-01-18	16.890	17.000	16.670	16.930	10.939	2,109,900
2013-01-17	16.520	16.840	16.520	16.670	10.771	2,251,400
2013-01-16	16.560	17.000	16.340	16.400	10.597	2,912,200
2013-01-15	16.240	17.060	16.200	16.620	10.739	5,353,500
2013-01-14	16.090	16.380	15.940	16.280	10.519	4,032,800
2013-01-11	16.030	16.120	15.900	15.980	10.325	2,425,000
2013-01-10	15.880	16.050	15.790	15.920	10.286	3,892,100
2013-01-09	15.640	15.830	15.600	15.740	10.170	2,029,300
2013-01-08	15.790	15.890	15.410	15.640	10.106	4,058,000
2013-01-07	15.610	15.650	15.410	15.540	10.041	2,737,000
2013-01-04	15.560	15.650	15.480	15.490	10.009	1,857,600
2013-01-03	15.660	15.750	15.380	15.510	10.022	2,987,000
2013-01-02	15.710	15.920	15.540	15.700	10.144	3,608,200
2012-12-31	14.810	15.240	14.730	15.230	9.841	1,537,200
2012-12-28	14.620	14.760	14.570	14.700	9.498	904,000
2012-12-27	14.590	14.650	14.460	14.640	9.459	998,100
2012-12-26	14.590	14.600	14.470	14.500	9.369	1,187,400
2012-12-24	14.600	14.690	14.490	14.610	9.440	294,900

← NewerPage 58 of 77 · 4,611 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.