KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	13.400	13.650	13.300	13.590	8.281	1,040,300
2012-01-06	13.260	13.480	13.240	13.400	8.165	878,900
2012-01-05	13.110	13.330	12.860	13.220	8.055	926,800
2012-01-04	13.240	13.460	13.040	13.260	8.080	605,300
2012-01-03	13.000	13.530	13.000	13.300	8.104	1,227,200
2011-12-30	13.450	13.450	12.740	12.830	7.818	1,180,800
2011-12-29	13.100	13.600	12.800	13.440	8.189	1,455,900
2011-12-28	13.380	13.420	12.840	13.150	8.013	909,600
2011-12-27	13.200	13.420	13.120	13.410	8.171	857,600
2011-12-23	13.000	13.250	12.900	13.180	8.031	560,300
2011-12-22	12.690	13.100	12.610	13.000	7.921	2,009,500
2011-12-21	12.500	12.710	12.240	12.630	7.696	1,038,100
2011-12-20	12.380	12.780	12.270	12.670	7.720	1,106,500
2011-12-19	12.670	12.800	12.250	12.350	7.525	568,500
2011-12-16	12.540	12.840	12.500	12.700	7.738	762,700
2011-12-15	12.650	12.650	12.250	12.320	7.507	942,100
2011-12-14	12.560	12.560	12.000	12.400	7.556	1,409,300
2011-12-13	12.950	12.960	12.490	12.720	7.751	930,500
2011-12-12	12.710	12.900	12.400	12.890	7.854	522,300
2011-12-09	12.550	13.000	12.530	12.930	7.879	664,300
2011-12-08	13.280	13.280	12.330	12.480	7.604	1,301,500
2011-12-07	13.330	13.560	13.260	13.530	8.244	911,200
2011-12-06	13.660	13.660	13.010	13.490	8.220	1,018,600
2011-12-05	13.390	13.680	13.320	13.520	8.238	1,146,400
2011-12-02	13.200	13.540	13.000	13.100	7.982	1,393,000
2011-12-01	12.900	13.080	12.860	13.010	7.927	1,078,000
2011-11-30	12.510	12.830	12.260	12.830	7.818	1,172,200
2011-11-29	12.000	12.090	11.800	12.020	7.324	1,001,100
2011-11-28	11.510	11.990	11.510	11.980	7.300	1,068,200
2011-11-25	11.440	11.590	11.070	11.090	6.757	352,500
2011-11-23	11.620	11.650	11.350	11.500	7.007	776,400
2011-11-22	11.680	11.890	11.600	11.800	7.190	1,133,800
2011-11-21	11.930	12.020	11.470	11.780	7.178	2,197,400
2011-11-18	12.250	12.440	12.130	12.140	7.397	1,600,700
2011-11-17	12.950	13.030	12.110	12.110	7.379	1,796,000
2011-11-16	13.070	13.120	12.740	12.980	7.909	1,147,600
2011-11-15	13.170	13.460	12.970	13.340	8.128	904,400
2011-11-14	13.560	13.860	13.150	13.290	8.098	1,502,400
2011-11-11	13.030	13.680	13.000	13.630	8.305	1,049,500
2011-11-10	13.040	13.040	12.740	12.850	7.830	934,400
2011-11-09	13.650	13.740	12.620	12.690	7.732	1,762,800
2011-11-08	13.670	14.580	13.670	14.070	8.512	2,118,000
2011-11-07	13.520	13.850	13.170	13.670	8.270	1,154,400
2011-11-04	13.490	13.680	12.920	13.520	8.179	1,953,300
2011-11-03	13.850	13.870	13.230	13.520	8.179	1,196,100
2011-11-02	13.390	13.700	13.230	13.670	8.270	2,031,000
2011-11-01	12.880	13.180	12.580	12.930	7.823	1,656,300
2011-10-31	13.680	13.820	13.320	13.480	8.155	2,342,500
2011-10-28	13.500	14.110	13.370	14.030	8.488	1,475,600
2011-10-27	12.900	13.740	12.880	13.650	8.258	2,318,500
2011-10-26	12.750	12.920	12.440	12.600	7.623	1,696,600
2011-10-25	12.970	13.030	12.190	12.540	7.587	3,704,500
2011-10-24	12.400	13.250	12.290	13.170	7.968	4,031,200
2011-10-21	11.820	12.730	11.820	12.400	7.502	1,875,800
2011-10-20	11.350	11.760	11.010	11.700	7.078	1,835,200
2011-10-19	12.260	12.340	11.330	11.410	6.903	1,657,700
2011-10-18	11.700	12.330	11.510	12.180	7.369	1,305,000
2011-10-17	12.390	12.460	11.690	11.720	7.091	2,524,600
2011-10-14	12.430	12.610	12.100	12.550	7.593	1,755,500
2011-10-13	12.130	12.200	11.980	12.160	7.357	1,307,400

← NewerPage 63 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.