KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	14.890	14.950	14.500	14.730	9.177	2,682,200
2012-04-03	15.060	15.230	14.910	15.030	9.364	698,000
2012-04-02	14.870	15.500	14.750	15.010	9.352	2,239,200
2012-03-30	14.810	14.920	14.630	14.830	9.240	1,008,600
2012-03-29	14.700	14.810	14.580	14.760	9.196	935,600
2012-03-28	14.800	14.840	14.620	14.830	9.240	1,172,100
2012-03-27	14.700	14.880	14.560	14.730	9.177	5,378,900
2012-03-26	14.690	14.750	14.380	14.570	9.078	1,153,100
2012-03-23	14.230	14.670	14.140	14.510	9.040	1,604,700
2012-03-22	14.280	14.280	14.010	14.180	8.835	689,500
2012-03-21	14.170	14.400	14.150	14.340	8.934	1,289,900
2012-03-20	14.330	14.330	14.020	14.190	8.841	546,100
2012-03-19	14.320	14.500	14.250	14.400	8.972	1,174,400
2012-03-16	14.330	14.460	14.250	14.330	8.928	580,600
2012-03-15	14.380	14.450	14.180	14.310	8.916	1,280,700
2012-03-14	14.490	14.530	14.200	14.340	8.934	543,000
2012-03-13	14.250	14.530	14.030	14.490	9.028	1,016,300
2012-03-12	14.250	14.300	14.130	14.260	8.884	591,900
2012-03-09	14.190	14.320	13.910	14.260	8.884	635,300
2012-03-08	14.090	14.220	14.020	14.180	8.835	739,800
2012-03-07	13.630	14.070	13.610	13.980	8.710	4,929,600
2012-03-06	13.960	13.960	13.280	13.610	8.479	839,800
2012-03-05	13.870	13.910	13.680	13.860	8.635	599,000
2012-03-02	14.170	14.200	13.650	13.920	8.673	2,116,300
2012-03-01	14.380	14.550	14.180	14.240	8.872	1,100,300
2012-02-29	14.300	14.460	14.110	14.320	8.922	1,309,000
2012-02-28	14.510	14.640	14.280	14.320	8.922	912,400
2012-02-27	14.560	14.730	14.290	14.580	9.084	1,014,300
2012-02-24	14.890	14.990	14.690	14.750	9.190	471,400
2012-02-23	14.920	15.000	14.860	14.890	9.277	992,600
2012-02-22	15.010	15.100	14.770	14.970	9.327	1,348,600
2012-02-21	15.060	15.200	14.970	15.080	9.395	2,402,400
2012-02-17	14.960	15.150	14.910	15.100	9.408	1,463,100
2012-02-16	14.290	14.960	14.240	14.890	9.277	1,853,300
2012-02-15	14.800	14.940	14.500	14.540	8.860	1,120,100
2012-02-14	14.990	15.000	14.550	14.610	8.902	993,800
2012-02-13	15.150	15.150	14.930	15.010	9.146	1,539,300
2012-02-10	14.990	15.150	14.840	15.070	9.182	1,266,700
2012-02-09	14.790	15.170	14.310	15.060	9.176	2,601,000
2012-02-08	15.090	15.200	14.610	14.870	9.061	1,390,900
2012-02-07	14.780	15.110	14.630	14.960	9.115	1,256,600
2012-02-06	14.470	14.850	14.380	14.820	9.030	501,400
2012-02-03	14.810	15.000	14.450	14.540	8.860	2,120,300
2012-02-02	14.590	14.840	14.370	14.460	8.811	1,262,700
2012-02-01	14.150	14.710	14.110	14.560	8.872	1,308,300
2012-01-31	14.060	14.210	13.850	13.980	8.518	747,800
2012-01-30	13.730	14.100	13.570	13.940	8.494	958,400
2012-01-27	13.650	13.930	13.590	13.830	8.427	323,900
2012-01-26	14.100	14.120	13.520	13.750	8.378	822,300
2012-01-25	13.730	14.150	13.550	13.970	8.512	1,753,500
2012-01-24	13.800	13.850	13.390	13.680	8.336	1,273,000
2012-01-23	14.160	14.290	13.790	13.880	8.457	900,200
2012-01-20	14.090	14.180	13.780	14.100	8.591	700,000
2012-01-19	14.040	14.160	13.970	14.100	8.591	988,600
2012-01-18	13.830	14.020	13.690	13.930	8.488	771,300
2012-01-17	14.250	14.250	13.860	13.940	8.494	966,500
2012-01-13	13.690	14.270	13.430	14.070	8.573	990,100
2012-01-12	13.930	13.990	13.680	13.910	8.476	586,500
2012-01-11	13.710	13.980	13.680	13.900	8.470	1,056,300
2012-01-10	13.900	13.960	13.600	13.710	8.354	1,347,000

← NewerPage 62 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.