KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	11.750	12.490	11.750	12.300	7.441	2,771,600
2011-10-11	10.870	11.690	10.600	11.470	6.939	2,037,800
2011-10-10	10.720	11.240	10.680	11.020	6.667	1,186,100
2011-10-07	10.810	10.960	10.280	10.400	6.292	1,188,300
2011-10-06	10.380	10.710	10.200	10.590	6.407	1,206,500
2011-10-05	10.200	10.530	10.080	10.390	6.286	1,437,800
2011-10-04	9.750	10.240	8.950	10.140	6.135	2,500,000
2011-10-03	10.290	10.730	9.900	9.920	6.002	2,489,400
2011-09-30	10.440	10.740	10.300	10.400	6.292	1,156,400
2011-09-29	10.960	11.140	10.510	10.600	6.413	1,349,300
2011-09-28	10.990	10.990	10.540	10.540	6.377	1,704,600
2011-09-27	11.050	11.440	10.830	10.900	6.594	2,223,500
2011-09-26	10.630	10.790	10.400	10.760	6.510	843,000
2011-09-23	10.650	11.000	10.510	10.530	6.371	4,947,100
2011-09-22	10.830	10.830	10.370	10.760	6.510	3,079,700
2011-09-21	11.750	11.860	11.260	11.410	6.903	2,014,100
2011-09-20	11.960	12.210	11.740	11.760	7.115	1,604,700
2011-09-19	11.830	12.080	11.340	11.940	7.224	1,980,100
2011-09-16	11.970	12.140	11.690	12.130	7.339	2,181,800
2011-09-15	11.530	12.000	11.430	11.980	7.248	3,099,900
2011-09-14	11.160	11.590	10.820	11.380	6.885	1,827,900
2011-09-13	10.770	11.240	10.480	11.090	6.709	1,699,800
2011-09-12	10.770	10.820	10.420	10.760	6.510	853,300
2011-09-09	11.300	11.300	10.760	10.870	6.576	1,370,700
2011-09-08	11.620	11.690	11.110	11.190	6.770	1,005,400
2011-09-07	11.020	11.700	11.020	11.610	7.024	1,334,900
2011-09-06	11.100	11.180	10.730	11.010	6.661	1,496,900
2011-09-02	11.930	12.010	11.450	11.540	6.982	1,427,800
2011-09-01	12.780	12.820	12.250	12.290	7.435	1,359,200
2011-08-31	12.610	12.980	12.580	12.800	7.744	1,722,300
2011-08-30	12.520	12.540	12.240	12.500	7.562	1,039,900
2011-08-29	12.400	12.790	12.270	12.530	7.581	1,178,800
2011-08-26	11.460	12.180	11.450	12.110	7.326	1,301,000
2011-08-25	11.800	11.990	11.490	11.610	7.024	2,747,700
2011-08-24	11.460	11.670	11.360	11.670	7.060	1,715,900
2011-08-23	11.010	11.460	11.010	11.440	6.921	3,503,100
2011-08-22	11.390	11.490	10.900	10.960	6.631	4,173,800
2011-08-19	10.560	11.240	10.560	11.080	6.703	3,197,500
2011-08-18	11.000	11.030	10.610	10.870	6.576	2,044,400
2011-08-17	11.150	11.520	11.110	11.420	6.909	2,056,000
2011-08-16	11.000	11.200	10.920	11.040	6.679	1,371,000
2011-08-15	11.320	11.400	11.000	11.090	6.709	2,259,900
2011-08-12	11.130	11.400	10.900	11.050	6.685	2,318,600
2011-08-11	10.540	11.460	10.070	11.010	6.661	2,496,900
2011-08-10	11.710	11.840	10.630	10.630	6.365	3,125,500
2011-08-09	10.830	11.970	10.680	11.880	7.113	2,979,100
2011-08-08	11.510	11.800	10.200	10.500	6.287	4,913,700
2011-08-05	12.600	12.910	11.750	12.190	7.299	5,223,200
2011-08-04	13.040	13.290	11.950	12.590	7.538	5,625,300
2011-08-03	13.540	13.700	13.090	13.390	8.017	5,665,500
2011-08-02	14.270	14.610	14.000	14.140	8.466	3,130,900
2011-08-01	15.330	15.330	13.890	14.110	8.448	2,366,000
2011-07-29	14.480	14.750	14.050	14.650	8.771	2,677,800
2011-07-28	15.000	15.190	14.750	14.840	8.885	1,930,600
2011-07-27	15.550	15.650	14.920	15.040	9.005	1,273,300
2011-07-26	15.760	15.890	15.560	15.710	9.406	821,200
2011-07-25	15.920	16.000	15.780	15.810	9.466	1,062,800
2011-07-22	15.750	16.100	15.730	16.090	9.634	1,927,100
2011-07-21	15.510	15.970	15.510	15.820	9.472	1,606,100
2011-07-20	15.000	15.470	14.990	15.330	9.179	2,335,000

← NewerPage 64 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.