KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	9.600	9.970	9.600	9.900	5.650	3,230,900
2010-08-04	9.540	9.630	9.440	9.540	5.444	2,207,600
2010-08-03	9.500	9.590	9.300	9.530	5.439	367,200
2010-08-02	9.490	9.840	9.190	9.440	5.387	1,033,000
2010-07-30	9.520	9.520	9.020	9.050	5.165	2,072,200
2010-07-29	9.710	9.760	9.350	9.480	5.410	626,300
2010-07-28	9.950	10.020	9.560	9.590	5.473	789,200
2010-07-27	9.900	10.180	9.650	9.850	5.621	1,159,800
2010-07-26	9.980	9.980	9.620	9.690	5.530	1,613,300
2010-07-23	9.280	9.500	9.280	9.500	5.421	257,400
2010-07-22	8.800	9.350	8.800	9.300	5.307	2,691,700
2010-07-21	9.260	9.290	8.640	8.800	5.022	746,800
2010-07-20	10.180	10.180	8.830	9.250	5.279	3,116,500
2010-07-19	9.950	9.970	9.680	9.790	5.587	272,600
2010-07-16	10.250	10.330	9.400	9.690	5.530	428,400
2010-07-15	10.500	11.080	10.200	10.200	5.821	8,791,400
2010-07-14	10.350	10.610	10.350	10.600	6.049	20,952
2010-07-13	10.210	10.350	10.100	10.330	5.895	106,250
2010-07-12	10.050	10.060	9.900	10.060	5.741	17,250
2010-07-09	10.150	10.150	10.150	10.150	5.792	500
2010-07-08	10.010	10.100	10.000	10.000	5.707	7,500
2010-07-07	9.760	10.170	9.760	9.850	5.621	11,565
2010-07-06	9.300	9.400	9.260	9.300	5.307	11,100
2010-07-02	9.060	9.060	9.000	9.000	5.136	2,220
2010-07-01	9.150	9.150	8.970	9.050	5.165	26,500
2010-06-30	9.100	9.450	9.100	9.300	5.307	30,200
2010-06-29	9.250	9.250	9.000	9.030	5.153	97,128
2010-06-28	9.400	9.400	9.250	9.250	5.279	11,691
2010-06-25	9.450	9.550	9.450	9.550	5.450	1,200
2010-06-24	9.600	9.600	9.600	9.600	5.478	500
2010-06-22	9.700	9.700	9.700	9.700	5.536	2,000
2010-06-21	9.810	9.850	9.700	9.700	5.536	6,000
2010-06-17	10.100	10.100	10.100	10.100	5.764	500
2010-06-15	10.450	10.450	10.200	10.200	5.821	9,000
2010-06-14	10.250	10.250	10.250	10.250	5.849	2,100
2010-06-11	10.040	10.250	10.040	10.200	5.821	26,673
2010-06-10	9.830	10.000	9.830	10.000	5.707	6,400
2010-06-09	9.750	9.750	9.750	9.750	5.564	1,000
2010-06-08	9.680	9.680	9.400	9.590	5.473	45,125
2010-06-07	9.900	9.900	9.800	9.800	5.593	9,100
2010-06-04	9.970	10.050	9.900	9.900	5.650	5,700
2010-06-03	10.050	10.100	10.050	10.100	5.764	5,000
2010-06-02	9.960	10.000	9.940	10.000	5.707	77,500
2010-06-01	10.140	10.150	10.100	10.100	5.764	7,600
2010-05-28	10.020	10.250	9.920	10.250	5.849	75,900
2010-05-27	9.950	9.950	9.750	9.750	5.564	2,566
2010-05-26	9.500	9.500	9.290	9.290	5.302	20,000
2010-05-25	9.230	9.250	8.780	9.000	5.136	30,435
2010-05-24	9.910	9.910	9.820	9.820	5.572	16,000
2010-05-21	9.900	10.100	9.850	9.850	5.589	17,950
2010-05-20	10.080	10.190	9.960	10.100	5.731	12,000
2010-05-19	10.320	10.320	9.930	10.100	5.731	33,300
2010-05-18	10.600	10.600	10.350	10.600	6.015	15,432
2010-05-17	11.010	11.010	10.600	10.850	6.157	43,830
2010-05-14	11.090	11.200	11.080	11.080	6.287	10,390
2010-05-13	11.250	11.250	11.100	11.100	6.298	400
2010-05-12	11.400	11.400	11.400	11.400	6.469	5,200
2010-05-11	11.380	11.418	11.300	11.400	6.469	10,325
2010-05-10	11.120	11.560	11.120	11.510	6.531	156,400
2010-05-07	11.210	11.210	10.700	10.810	6.134	33,123

← NewerPage 69 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.