KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	12.870	13.010	12.740	12.890	8.121	5,044,600
2012-06-28	12.470	12.620	12.370	12.610	7.944	1,537,500
2012-06-27	12.080	12.630	12.080	12.540	7.900	1,473,800
2012-06-26	12.500	12.630	12.370	12.410	7.818	479,200
2012-06-25	12.330	12.460	12.200	12.420	7.825	530,100
2012-06-22	12.790	12.790	12.480	12.600	7.938	423,900
2012-06-21	12.950	12.990	12.610	12.640	7.963	2,317,600
2012-06-20	12.550	12.810	12.500	12.740	8.026	1,279,100
2012-06-19	11.870	12.660	11.800	12.480	7.862	3,540,000
2012-06-18	11.900	11.980	11.610	11.680	7.358	1,244,600
2012-06-15	11.810	12.040	11.740	12.020	7.573	818,000
2012-06-14	11.970	11.980	11.630	11.700	7.371	441,100
2012-06-13	11.660	11.970	11.650	11.870	7.478	525,300
2012-06-12	12.060	12.080	11.680	11.800	7.434	921,300
2012-06-11	12.050	12.200	11.890	11.920	7.510	978,800
2012-06-08	11.840	12.060	11.610	11.980	7.547	757,400
2012-06-07	12.180	12.250	11.880	11.900	7.497	471,000
2012-06-06	11.830	12.110	11.800	11.980	7.547	1,189,500
2012-06-05	11.750	12.030	11.750	11.750	7.402	529,600
2012-06-04	11.750	11.860	11.700	11.810	7.440	935,900
2012-06-01	11.420	11.900	11.360	11.740	7.396	1,387,900
2012-05-31	11.960	12.040	11.650	11.750	7.402	720,000
2012-05-30	12.050	12.130	11.830	12.010	7.566	1,046,700
2012-05-29	11.800	12.230	11.800	12.170	7.667	1,543,000
2012-05-25	11.670	11.830	11.630	11.700	7.371	407,700
2012-05-24	11.650	11.760	11.520	11.630	7.327	587,800
2012-05-23	11.410	11.590	11.300	11.580	7.295	892,000
2012-05-22	11.370	11.790	11.340	11.590	7.302	1,647,800
2012-05-21	11.210	11.730	11.130	11.340	7.144	2,046,700
2012-05-18	11.480	11.550	11.030	11.100	6.993	2,458,400
2012-05-17	12.140	12.210	11.270	11.470	7.226	3,200,100
2012-05-16	12.490	12.570	12.050	12.060	7.598	1,436,400
2012-05-15	12.670	12.770	12.310	12.390	7.806	681,800
2012-05-14	12.540	12.780	12.540	12.720	8.014	1,121,700
2012-05-11	12.750	12.880	12.500	12.820	8.077	947,000
2012-05-10	13.150	13.210	12.890	12.920	8.140	982,800
2012-05-09	12.850	13.090	12.700	13.000	8.190	1,204,600
2012-05-08	13.160	13.290	12.860	13.030	8.209	1,098,000
2012-05-07	13.100	13.450	12.970	13.290	8.373	1,138,200
2012-05-04	13.390	13.500	13.080	13.110	8.259	678,400
2012-05-03	13.740	13.740	13.180	13.500	8.505	1,035,400
2012-05-02	13.950	14.020	13.560	13.570	8.455	976,300
2012-05-01	14.120	14.390	13.810	14.150	8.816	1,206,000
2012-04-30	14.300	14.520	14.040	14.120	8.797	960,300
2012-04-27	14.500	14.550	14.050	14.400	8.972	2,959,200
2012-04-26	13.900	14.110	13.660	14.050	8.754	1,359,500
2012-04-25	13.790	14.000	13.690	13.850	8.629	1,827,400
2012-04-24	13.570	13.870	13.410	13.650	8.504	858,800
2012-04-23	14.000	14.000	13.310	13.630	8.492	1,757,400
2012-04-20	14.310	14.390	14.020	14.090	8.779	1,186,600
2012-04-19	14.210	14.450	14.150	14.290	8.903	1,606,500
2012-04-18	14.280	14.340	13.920	14.290	8.903	714,900
2012-04-17	14.070	14.470	14.070	14.320	8.922	724,200
2012-04-16	14.320	14.450	14.050	14.070	8.766	534,700
2012-04-13	14.330	14.350	14.100	14.190	8.841	735,200
2012-04-12	13.870	14.520	13.820	14.420	8.984	1,342,800
2012-04-11	13.840	14.110	13.770	13.900	8.660	1,142,800
2012-04-10	14.120	14.230	13.550	13.660	8.511	845,700
2012-04-09	14.500	14.510	14.060	14.150	8.816	679,300
2012-04-05	14.750	14.870	14.580	14.690	9.152	440,900

← NewerPage 61 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.