KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	12.020	12.970	11.750	12.680	7.292	2,954,200
2010-10-28	12.260	12.620	11.190	12.360	7.108	2,549,200
2010-10-27	11.970	12.250	11.810	12.110	6.964	1,082,300
2010-10-26	11.990	12.010	11.770	11.930	6.861	729,200
2010-10-25	11.940	12.120	11.880	11.960	6.878	839,600
2010-10-22	11.770	12.000	11.740	11.760	6.763	1,105,600
2010-10-21	11.540	12.180	11.410	11.800	6.786	3,246,300
2010-10-20	10.940	11.440	10.940	11.380	6.545	330,100
2010-10-19	11.150	11.240	10.850	10.950	6.297	311,600
2010-10-18	11.000	11.230	10.980	11.220	6.453	290,900
2010-10-15	11.180	11.250	10.950	10.980	6.314	354,400
2010-10-14	11.280	11.350	11.090	11.200	6.441	697,700
2010-10-13	11.330	11.550	11.200	11.360	6.533	1,899,600
2010-10-12	11.000	11.430	11.000	11.290	6.493	1,068,400
2010-10-11	11.120	11.120	10.810	11.000	6.326	1,111,000
2010-10-08	10.630	11.180	10.630	11.100	6.384	3,009,900
2010-10-07	10.490	10.630	10.400	10.580	6.084	292,200
2010-10-06	10.780	10.870	10.400	10.500	6.038	999,800
2010-10-05	10.700	10.930	10.660	10.830	6.228	1,475,600
2010-10-04	10.850	10.920	10.730	10.730	6.171	866,000
2010-10-01	10.650	10.900	10.620	10.840	6.234	1,459,600
2010-09-30	10.650	11.000	10.400	10.600	6.096	984,400
2010-09-29	10.350	10.650	10.260	10.600	6.096	761,500
2010-09-28	10.760	10.790	10.410	10.490	6.033	16,616,300
2010-09-27	10.680	11.000	10.500	10.680	6.142	1,024,800
2010-09-24	10.270	10.690	10.270	10.640	6.119	338,800
2010-09-23	10.230	10.400	10.100	10.280	5.912	782,000
2010-09-22	10.070	10.350	10.020	10.250	5.895	1,076,700
2010-09-21	10.100	10.230	10.010	10.100	5.808	1,372,400
2010-09-20	10.200	10.210	10.050	10.110	5.814	760,700
2010-09-17	10.250	10.250	10.080	10.200	5.866	275,900
2010-09-16	10.080	10.240	10.080	10.200	5.866	423,000
2010-09-15	10.110	10.250	10.050	10.180	5.854	451,500
2010-09-14	10.200	10.290	10.050	10.110	5.814	358,400
2010-09-13	10.240	10.290	10.050	10.280	5.912	1,713,200
2010-09-10	10.170	10.250	10.040	10.160	5.843	956,500
2010-09-09	10.230	10.300	10.080	10.170	5.849	436,300
2010-09-08	10.240	10.740	9.770	10.250	5.895	1,662,200
2010-09-07	10.110	10.350	10.110	10.250	5.895	1,210,400
2010-09-03	10.250	10.290	10.150	10.250	5.895	444,600
2010-09-02	10.170	10.290	10.050	10.210	5.872	1,362,900
2010-09-01	10.120	10.770	10.060	10.240	5.889	1,323,600
2010-08-31	10.000	10.080	9.920	10.020	5.762	1,000,400
2010-08-30	10.180	10.210	9.960	10.040	5.774	518,100
2010-08-27	10.100	10.260	10.000	10.230	5.883	595,800
2010-08-26	10.040	10.160	10.020	10.060	5.785	274,700
2010-08-25	10.180	10.200	10.000	10.120	5.820	1,014,200
2010-08-24	10.030	10.250	9.930	10.170	5.849	615,800
2010-08-23	10.340	10.390	10.110	10.110	5.814	2,008,000
2010-08-20	10.410	10.470	10.260	10.300	5.923	115,800
2010-08-19	10.550	10.700	10.300	10.420	5.946	1,918,700
2010-08-18	10.850	10.850	10.200	10.540	6.015	2,045,000
2010-08-17	10.000	10.420	9.990	10.390	5.929	257,800
2010-08-16	10.040	10.100	9.950	9.990	5.701	1,045,000
2010-08-13	10.110	10.180	9.980	10.160	5.798	1,260,200
2010-08-12	9.800	10.140	9.710	10.060	5.741	797,700
2010-08-11	9.810	9.850	9.570	9.820	5.604	668,000
2010-08-10	9.930	9.940	9.800	9.830	5.610	268,000
2010-08-09	10.000	10.010	9.800	9.890	5.644	1,148,400
2010-08-06	9.880	9.900	9.660	9.860	5.627	533,700

← NewerPage 68 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.