KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	14.420	14.650	14.320	14.570	9.414	1,017,600
2012-12-20	14.790	14.840	14.460	14.570	9.414	1,266,600
2012-12-19	14.450	14.810	14.420	14.700	9.498	2,705,100
2012-12-18	14.030	14.350	14.030	14.310	9.246	1,933,900
2012-12-17	14.000	14.060	13.840	13.980	9.033	1,169,600
2012-12-14	14.100	14.140	13.800	13.850	8.949	1,214,300
2012-12-13	14.050	14.090	13.870	13.880	8.968	975,600
2012-12-12	14.150	14.190	14.000	14.060	9.085	1,208,000
2012-12-11	14.160	14.210	13.980	14.160	9.149	1,281,800
2012-12-10	13.960	14.200	13.950	14.060	9.085	1,105,300
2012-12-07	13.850	14.120	13.800	14.040	9.072	1,683,400
2012-12-06	13.590	13.890	13.410	13.840	8.943	1,570,800
2012-12-05	13.400	13.770	13.350	13.580	8.775	2,808,100
2012-12-04	13.900	13.900	13.750	13.780	8.904	888,400
2012-12-03	13.810	13.990	13.790	13.890	8.975	1,924,600
2012-11-30	13.900	13.990	13.700	13.750	8.884	1,317,100
2012-11-29	14.000	14.110	13.880	13.930	9.001	1,776,500
2012-11-28	13.890	13.960	13.750	13.890	8.975	1,171,700
2012-11-27	13.950	14.080	13.910	13.940	9.007	1,681,400
2012-11-26	14.110	14.180	13.910	14.010	9.052	1,099,800
2012-11-23	13.970	14.130	13.890	14.110	9.117	1,045,900
2012-11-21	13.900	13.990	13.680	13.870	8.962	1,242,600
2012-11-20	14.010	14.120	13.730	13.870	8.962	1,292,300
2012-11-19	14.130	14.220	13.950	14.020	9.059	1,200,200
2012-11-16	14.000	14.100	13.570	13.950	9.014	1,531,300
2012-11-15	14.360	14.450	13.880	13.990	9.039	1,756,600
2012-11-14	14.640	14.750	14.170	14.360	9.278	3,054,300
2012-11-13	14.500	14.690	14.310	14.590	9.427	1,214,500
2012-11-12	14.400	14.550	14.320	14.500	9.369	1,369,800
2012-11-09	14.380	14.580	14.250	14.410	9.311	510,100
2012-11-08	14.860	14.930	14.300	14.460	9.343	1,259,600
2012-11-07	14.300	14.580	14.220	14.500	9.369	5,786,300
2012-11-06	15.320	15.360	15.040	15.160	9.795	1,090,300
2012-11-05	15.220	15.340	15.170	15.250	9.854	533,800
2012-11-02	15.450	15.450	15.050	15.250	9.854	703,700
2012-11-01	14.880	15.410	14.650	15.410	9.957	1,282,600
2012-10-31	14.850	15.340	14.770	15.050	9.569	3,294,300
2012-10-26	14.800	15.250	14.430	14.740	9.372	1,818,000
2012-10-25	14.600	14.840	14.600	14.840	9.436	737,400
2012-10-24	14.660	14.750	14.410	14.490	9.213	990,300
2012-10-23	15.050	15.050	14.460	14.540	9.245	1,281,600
2012-10-22	15.120	15.140	14.860	15.100	9.601	406,500
2012-10-19	15.290	15.350	14.880	15.050	9.569	890,600
2012-10-18	15.150	15.380	15.040	15.250	9.696	1,537,000
2012-10-17	15.280	15.290	14.930	15.100	9.601	871,900
2012-10-16	15.150	15.490	15.140	15.220	9.677	1,327,800
2012-10-15	15.010	15.190	14.960	15.160	9.639	908,200
2012-10-12	14.780	15.030	14.650	14.950	9.506	490,000
2012-10-11	14.940	15.060	14.640	14.890	9.468	558,500
2012-10-10	14.870	15.020	14.670	14.840	9.436	579,200
2012-10-09	14.940	15.120	14.690	14.800	9.410	590,400
2012-10-08	14.740	14.900	14.700	14.840	9.436	383,400
2012-10-05	14.860	15.010	14.730	14.840	9.436	708,400
2012-10-04	14.880	15.060	14.780	14.860	9.448	639,100
2012-10-03	14.660	14.840	14.600	14.780	9.398	341,700
2012-10-02	14.950	15.140	14.610	14.700	9.347	675,500
2012-10-01	15.200	15.200	14.830	14.950	9.506	828,600
2012-09-28	14.860	15.200	14.640	15.110	9.607	1,111,900
2012-09-27	14.360	14.980	14.330	14.850	9.442	1,338,300
2012-09-26	14.740	14.740	14.290	14.360	9.131	637,300

← NewerPage 59 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.