KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	14.900	15.090	14.630	14.960	8.702	1,687,800
2011-01-25	15.000	15.090	14.720	14.830	8.626	3,208,600
2011-01-24	15.090	15.370	14.980	15.070	8.766	1,480,600
2011-01-21	15.020	15.270	14.950	15.110	8.789	1,569,200
2011-01-20	15.070	15.200	14.750	15.040	8.749	1,655,500
2011-01-19	15.690	15.890	15.000	15.250	8.871	1,715,800
2011-01-18	15.760	15.760	15.330	15.700	9.133	1,752,200
2011-01-14	15.600	15.820	15.520	15.680	9.121	2,173,900
2011-01-13	15.320	15.650	15.150	15.650	9.103	3,658,800
2011-01-12	15.100	15.300	15.060	15.220	8.853	1,177,800
2011-01-11	15.480	15.500	14.820	15.000	8.725	1,286,100
2011-01-10	15.040	15.200	14.910	15.090	8.778	1,454,400
2011-01-07	15.300	15.400	14.930	14.970	8.708	1,006,800
2011-01-06	15.060	15.290	14.830	15.230	8.859	2,225,800
2011-01-05	14.410	15.200	14.150	15.140	8.807	1,623,200
2011-01-04	14.500	14.680	14.230	14.450	8.405	1,251,100
2011-01-03	14.430	14.520	14.350	14.500	8.434	2,419,800
2010-12-31	14.430	14.550	14.090	14.200	8.260	1,102,300
2010-12-30	14.490	14.660	14.330	14.330	8.336	1,190,800
2010-12-29	14.150	14.490	14.000	14.400	8.376	759,400
2010-12-28	14.430	14.460	14.100	14.150	8.231	1,247,000
2010-12-27	14.420	14.510	14.150	14.420	8.388	514,400
2010-12-23	14.600	14.600	14.390	14.500	8.434	668,400
2010-12-22	14.680	14.810	14.320	14.530	8.452	2,026,000
2010-12-21	13.680	14.560	13.680	14.490	8.429	3,073,400
2010-12-20	13.450	13.750	13.380	13.570	7.894	1,483,300
2010-12-17	13.460	13.490	13.260	13.380	7.783	1,267,500
2010-12-16	13.440	13.560	13.250	13.330	7.754	928,300
2010-12-15	13.500	13.700	13.480	13.550	7.882	1,770,400
2010-12-14	13.460	13.500	13.310	13.470	7.835	2,293,100
2010-12-13	13.410	13.460	13.300	13.440	7.818	1,621,400
2010-12-10	13.480	13.480	13.290	13.410	7.800	3,214,700
2010-12-09	13.400	13.540	13.240	13.380	7.783	2,391,300
2010-12-08	13.070	13.280	12.990	13.280	7.725	1,915,700
2010-12-07	12.960	13.120	12.940	13.070	7.603	2,362,900
2010-12-06	12.880	12.950	12.800	12.890	7.498	1,192,500
2010-12-03	12.750	12.900	12.740	12.770	7.428	892,600
2010-12-02	12.620	12.850	12.620	12.770	7.428	751,300
2010-12-01	12.940	12.940	12.520	12.650	7.358	1,510,300
2010-11-30	12.730	12.750	12.570	12.580	7.318	1,024,500
2010-11-29	13.350	13.350	12.500	12.740	7.411	1,261,000
2010-11-26	12.790	12.940	12.680	12.830	7.463	541,600
2010-11-24	12.830	12.890	12.730	12.840	7.469	686,500
2010-11-23	12.670	12.810	12.600	12.760	7.422	1,066,900
2010-11-22	12.850	13.030	12.750	12.780	7.434	1,638,000
2010-11-19	12.750	12.930	12.650	12.800	7.446	752,100
2010-11-18	12.850	12.990	12.650	12.750	7.417	4,297,700
2010-11-17	12.790	12.790	12.650	12.650	7.358	252,500
2010-11-16	12.910	12.950	12.650	12.740	7.411	941,500
2010-11-15	13.210	13.350	12.980	13.040	7.585	848,300
2010-11-12	13.250	13.320	12.940	13.200	7.678	822,000
2010-11-11	12.970	13.410	12.890	13.270	7.719	1,579,500
2010-11-10	12.850	13.050	12.840	12.930	7.521	1,195,000
2010-11-09	13.120	13.460	12.620	12.760	7.422	1,443,400
2010-11-08	13.200	13.340	13.160	13.220	7.603	625,200
2010-11-05	13.200	13.750	13.110	13.250	7.620	4,006,000
2010-11-04	13.000	13.450	12.800	13.390	7.700	2,631,400
2010-11-03	12.700	12.780	12.400	12.700	7.304	1,136,800
2010-11-02	12.640	12.790	12.430	12.650	7.275	1,176,400
2010-11-01	12.840	12.940	12.410	12.510	7.194	1,660,700

← NewerPage 67 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.