KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	15.090	15.190	14.810	14.920	8.933	953,000
2011-07-18	15.600	15.600	14.860	14.980	8.969	1,479,400
2011-07-15	15.780	15.950	15.470	15.640	9.364	1,472,400
2011-07-14	15.300	15.960	15.290	15.710	9.406	4,142,100
2011-07-13	14.850	15.490	14.850	15.290	9.155	2,681,900
2011-07-12	14.660	14.960	14.650	14.830	8.879	2,445,500
2011-07-11	15.400	15.450	14.510	14.760	8.837	4,529,800
2011-07-08	15.390	15.740	15.200	15.630	9.358	1,888,300
2011-07-07	16.280	16.380	15.840	15.880	9.508	2,407,900
2011-07-06	16.050	16.160	15.930	16.080	9.628	797,200
2011-07-05	16.490	16.530	16.000	16.030	9.598	1,710,700
2011-07-01	16.490	16.700	16.300	16.570	9.921	1,190,900
2011-06-30	16.080	16.470	16.010	16.320	9.771	1,531,900
2011-06-29	15.750	16.170	15.720	16.000	9.580	1,502,900
2011-06-28	15.710	15.880	15.550	15.640	9.364	1,370,700
2011-06-27	15.710	15.860	15.520	15.660	9.376	1,111,800
2011-06-24	15.800	15.930	15.640	15.760	9.436	825,200
2011-06-23	15.780	15.960	15.580	15.860	9.496	986,400
2011-06-22	15.650	16.070	15.620	15.990	9.574	1,281,700
2011-06-21	15.250	15.800	15.140	15.700	9.400	2,199,900
2011-06-20	15.570	15.570	15.160	15.220	9.113	1,496,000
2011-06-17	15.560	15.660	15.410	15.570	9.322	1,146,500
2011-06-16	15.400	15.530	15.100	15.420	9.232	1,473,400
2011-06-15	15.770	15.770	15.380	15.430	9.238	1,619,400
2011-06-14	15.750	16.060	15.680	15.840	9.484	1,707,600
2011-06-13	15.920	16.090	15.590	15.640	9.364	1,076,200
2011-06-10	16.030	16.110	15.850	15.920	9.532	1,028,800
2011-06-09	15.840	16.390	15.830	16.090	9.634	2,878,200
2011-06-08	16.240	16.350	15.790	15.830	9.478	1,768,500
2011-06-07	16.400	16.510	16.250	16.290	9.753	1,741,200
2011-06-06	16.740	16.810	16.040	16.380	9.807	2,613,600
2011-06-03	17.110	17.150	16.800	16.920	10.131	1,131,500
2011-06-02	17.190	17.320	17.050	17.260	10.334	2,633,900
2011-06-01	17.200	17.350	17.060	17.200	10.298	2,427,900
2011-05-31	17.150	17.250	17.060	17.190	10.292	1,390,700
2011-05-27	17.020	17.170	17.010	17.120	10.250	1,055,000
2011-05-26	17.000	17.110	16.910	17.000	10.178	864,600
2011-05-25	17.090	17.220	16.930	16.990	10.172	1,186,600
2011-05-24	16.770	17.230	16.770	17.120	10.250	1,561,500
2011-05-23	16.910	17.000	16.600	16.750	10.029	1,995,300
2011-05-20	17.220	17.300	17.030	17.130	10.256	1,081,400
2011-05-19	17.490	17.580	17.230	17.280	10.346	1,236,900
2011-05-18	17.200	17.480	17.040	17.400	10.418	1,642,200
2011-05-17	17.210	17.280	16.800	17.220	10.310	2,697,700
2011-05-16	17.290	17.630	17.220	17.350	10.388	1,190,800
2011-05-13	17.100	17.500	17.060	17.440	10.442	1,487,300
2011-05-12	17.300	17.380	16.790	17.100	10.238	3,010,300
2011-05-11	17.770	17.840	17.230	17.520	10.364	2,379,300
2011-05-10	17.900	17.950	17.710	17.800	10.530	2,550,000
2011-05-09	17.770	17.920	17.700	17.790	10.524	2,189,700
2011-05-06	17.860	18.000	17.670	17.730	10.488	2,106,300
2011-05-05	17.880	18.110	17.350	17.650	10.441	3,136,500
2011-05-04	18.510	18.700	17.750	17.800	10.530	4,325,300
2011-05-03	18.590	18.920	18.200	18.240	10.790	3,493,400
2011-05-02	19.130	19.160	18.570	18.600	11.003	3,120,300
2011-04-29	18.860	19.160	18.630	18.960	11.216	2,311,300
2011-04-28	18.440	18.790	18.250	18.770	11.103	2,878,400
2011-04-27	18.380	18.500	18.160	18.390	10.879	1,919,400
2011-04-26	18.240	18.400	18.200	18.300	10.825	1,405,800
2011-04-25	18.250	18.400	18.100	18.230	10.784	1,040,400

← NewerPage 65 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.