KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	18.070	18.340	17.820	18.210	10.772	1,398,000
2011-04-20	17.900	18.100	17.800	17.980	10.636	2,303,100
2011-04-19	18.000	18.000	17.620	17.650	10.441	1,387,400
2011-04-18	18.020	18.200	17.500	17.820	10.541	2,089,100
2011-04-15	17.940	18.460	17.890	18.220	10.778	2,576,600
2011-04-14	17.910	18.220	17.750	17.810	10.536	3,448,900
2011-04-13	17.900	18.050	17.710	17.950	10.618	5,463,800
2011-04-12	17.810	17.810	17.400	17.590	10.405	5,971,400
2011-04-11	17.800	17.980	17.240	17.400	10.293	3,214,400
2011-04-08	17.500	17.520	17.180	17.390	10.287	1,028,800
2011-04-07	17.470	17.520	17.120	17.390	10.287	1,347,600
2011-04-06	17.530	17.650	17.260	17.420	10.305	1,857,000
2011-04-05	17.200	17.410	17.060	17.410	10.299	2,810,000
2011-04-04	17.080	17.210	17.030	17.140	10.139	2,212,300
2011-04-01	16.600	17.000	16.560	16.910	10.003	2,409,500
2011-03-31	16.860	17.040	16.400	16.410	9.707	2,593,400
2011-03-30	17.530	17.660	16.810	16.820	9.950	3,116,400
2011-03-29	17.610	17.740	17.140	17.410	10.299	1,571,000
2011-03-28	17.940	17.940	17.410	17.610	10.417	1,539,400
2011-03-25	17.750	18.000	17.500	17.840	10.553	2,715,800
2011-03-24	17.300	17.800	17.000	17.640	10.435	3,942,300
2011-03-23	17.000	17.140	16.830	17.110	10.121	2,025,500
2011-03-22	17.160	17.160	16.650	17.000	10.056	2,635,100
2011-03-21	16.570	16.800	16.350	16.800	9.938	1,643,000
2011-03-18	16.510	16.750	16.210	16.280	9.630	2,819,400
2011-03-17	16.000	16.690	16.000	16.410	9.707	2,037,400
2011-03-16	16.840	17.000	15.770	15.830	9.364	3,782,400
2011-03-15	16.830	17.040	16.540	16.590	9.814	2,407,200
2011-03-14	17.070	17.500	17.040	17.280	10.222	1,597,300
2011-03-11	17.000	17.580	17.000	17.410	10.299	1,281,800
2011-03-10	17.020	17.360	16.710	17.230	10.192	2,082,300
2011-03-09	17.500	17.780	17.300	17.420	10.305	2,517,800
2011-03-08	17.620	17.660	17.160	17.510	10.358	1,391,200
2011-03-07	17.890	18.230	17.070	17.430	10.311	2,473,200
2011-03-04	17.900	18.290	17.630	17.680	10.459	1,751,400
2011-03-03	17.260	17.810	17.130	17.670	10.453	2,610,600
2011-03-02	16.400	17.410	16.300	17.390	10.116	3,297,100
2011-03-01	16.780	16.980	16.250	16.360	9.516	1,748,600
2011-02-28	17.300	17.300	16.600	16.660	9.691	1,712,800
2011-02-25	16.750	17.450	16.750	17.190	9.999	2,631,400
2011-02-24	16.720	16.770	16.390	16.700	9.714	2,223,700
2011-02-23	16.750	17.000	16.090	16.370	9.522	3,746,100
2011-02-22	16.100	16.270	15.990	16.180	9.412	1,908,400
2011-02-18	16.240	16.410	16.140	16.290	9.476	2,021,700
2011-02-17	16.200	16.290	16.030	16.200	9.423	2,541,300
2011-02-16	16.330	16.500	16.170	16.270	9.464	1,922,800
2011-02-15	16.200	16.350	16.140	16.270	9.464	740,400
2011-02-14	16.140	16.400	16.010	16.270	9.464	1,948,600
2011-02-11	16.100	16.310	15.970	16.080	9.354	3,461,400
2011-02-10	16.030	16.470	15.900	16.170	9.406	1,219,600
2011-02-09	16.220	16.360	15.930	16.240	9.447	1,715,200
2011-02-08	16.610	16.690	16.200	16.290	9.476	2,210,100
2011-02-07	17.090	17.110	16.530	16.780	9.761	2,559,600
2011-02-04	16.710	17.070	16.410	16.990	9.883	2,063,300
2011-02-03	16.320	16.760	16.000	16.610	9.662	3,770,400
2011-02-02	15.600	16.250	15.570	15.980	9.295	2,972,900
2011-02-01	15.050	15.950	15.000	15.540	9.039	4,053,600
2011-01-31	14.950	15.090	14.900	14.990	8.720	4,372,500
2011-01-28	15.000	15.040	14.660	14.990	8.720	3,132,400
2011-01-27	15.070	15.100	14.860	14.980	8.714	1,905,000

← NewerPage 66 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.