KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	14.900	15.010	14.660	14.710	9.353	950,100
2012-09-24	14.990	15.020	14.890	14.980	9.525	355,900
2012-09-21	15.000	15.010	14.870	14.980	9.525	865,800
2012-09-20	14.900	15.020	14.610	14.910	9.480	839,800
2012-09-19	15.000	15.110	14.900	14.990	9.531	1,069,700
2012-09-18	15.150	15.150	14.980	15.030	9.557	954,000
2012-09-17	15.380	15.480	15.080	15.190	9.658	1,175,000
2012-09-14	14.840	15.680	14.810	15.330	9.747	2,413,000
2012-09-13	14.600	14.890	14.580	14.810	9.417	673,900
2012-09-12	14.640	14.950	14.420	14.630	9.302	1,257,500
2012-09-11	14.350	14.600	14.280	14.480	9.207	564,700
2012-09-10	14.310	14.450	14.300	14.370	9.137	640,700
2012-09-07	14.150	14.420	14.150	14.350	9.124	894,600
2012-09-06	14.000	14.400	13.930	14.200	9.029	1,416,400
2012-09-05	14.200	14.200	13.870	13.920	8.851	917,500
2012-09-04	14.250	14.300	14.040	14.250	9.061	476,000
2012-08-31	14.300	14.400	14.160	14.250	9.061	345,900
2012-08-30	14.450	14.480	14.170	14.230	9.048	754,800
2012-08-29	14.280	14.550	14.270	14.520	9.232	699,400
2012-08-28	14.210	14.300	14.150	14.200	9.029	316,000
2012-08-27	14.140	14.280	14.080	14.200	9.029	331,100
2012-08-24	14.160	14.300	14.050	14.170	9.010	471,600
2012-08-23	14.370	14.500	14.160	14.250	9.061	488,800
2012-08-22	14.480	14.490	14.240	14.390	9.150	854,900
2012-08-21	14.590	14.650	14.460	14.480	9.207	825,900
2012-08-20	14.530	14.590	14.450	14.560	9.258	568,400
2012-08-17	14.600	14.610	14.410	14.510	9.226	574,500
2012-08-16	14.470	14.630	14.430	14.520	9.232	569,300
2012-08-15	14.470	14.540	14.410	14.520	9.232	540,700
2012-08-14	14.390	14.560	14.330	14.410	9.162	729,400
2012-08-13	14.170	14.500	14.120	14.290	9.086	769,200
2012-08-10	14.110	14.380	14.010	14.240	9.054	314,500
2012-08-09	13.970	14.300	13.970	14.210	9.035	1,149,200
2012-08-08	14.030	14.200	13.830	13.970	8.883	583,000
2012-08-07	14.150	14.200	13.930	14.030	8.921	610,100
2012-08-06	14.110	14.110	13.770	14.050	8.933	587,200
2012-08-03	14.010	14.500	13.850	14.000	8.902	669,100
2012-08-02	13.830	13.980	13.580	13.880	8.825	496,200
2012-08-01	14.090	14.340	13.980	14.170	8.927	687,300
2012-07-31	14.450	14.570	13.880	13.990	8.814	2,137,200
2012-07-30	14.490	14.680	14.350	14.570	9.179	845,300
2012-07-27	14.950	14.950	14.120	14.280	8.996	1,876,300
2012-07-26	14.100	14.320	14.040	14.250	8.977	2,063,000
2012-07-25	14.080	14.160	13.940	13.980	8.807	965,000
2012-07-24	14.000	14.150	13.890	14.060	8.858	952,300
2012-07-23	13.720	13.960	13.540	13.880	8.744	1,465,500
2012-07-20	13.940	14.120	13.940	14.000	8.820	1,127,500
2012-07-19	13.570	14.250	13.570	14.100	8.883	3,110,000
2012-07-18	13.230	13.670	13.010	13.600	8.568	1,151,100
2012-07-17	13.290	13.480	13.090	13.340	8.404	756,000
2012-07-16	13.100	13.260	12.960	13.200	8.316	1,074,500
2012-07-13	13.070	13.140	13.010	13.110	8.259	924,300
2012-07-12	12.990	13.080	12.940	12.970	8.171	628,900
2012-07-11	13.110	13.130	13.000	13.080	8.240	942,900
2012-07-10	13.150	13.190	12.970	13.030	8.209	803,500
2012-07-09	13.160	13.220	12.880	12.970	8.171	1,174,300
2012-07-06	13.160	13.350	13.050	13.230	8.335	542,100
2012-07-05	13.300	13.410	13.190	13.310	8.385	427,400
2012-07-03	13.210	13.350	13.150	13.290	8.373	698,400
2012-07-02	13.090	13.430	13.030	13.150	8.284	1,706,800

← NewerPage 60 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.