KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-06	11.600	11.700	11.050	11.050	6.270	50,732
2010-05-05	11.820	12.000	11.650	11.650	6.610	43,357
2010-05-04	12.200	12.205	11.970	12.100	6.866	154,101
2010-05-03	12.280	12.400	12.280	12.400	7.036	78,519
2010-04-30	12.300	12.300	12.190	12.210	6.928	305,220
2010-04-29	12.004	12.300	12.004	12.260	6.957	8,600
2010-04-28	12.050	12.300	12.050	12.300	6.979	3,550
2010-04-27	12.530	12.530	12.290	12.290	6.974	5,800
2010-04-26	12.600	12.600	12.550	12.550	7.121	36,300
2010-04-23	12.560	12.800	12.552	12.800	7.263	32,156
2010-04-22	12.610	12.650	12.400	12.650	7.178	30,600
2010-04-21	12.470	12.550	12.390	12.390	7.030	8,898
2010-04-20	12.400	12.758	12.400	12.550	7.121	28,980
2010-04-19	12.240	12.400	12.140	12.400	7.036	40,467
2010-04-16	12.280	12.400	11.900	12.200	6.923	42,750
2010-04-15	11.790	12.100	11.790	12.100	6.866	94,866
2010-04-14	11.586	11.800	11.570	11.800	6.696	36,700
2010-04-13	11.520	11.520	11.500	11.500	6.525	2,770
2010-04-12	11.440	11.550	11.440	11.500	6.525	20,550
2010-04-09	11.580	11.580	11.489	11.550	6.554	24,383
2010-04-08	11.540	11.540	11.380	11.500	6.525	79,200
2010-04-07	11.590	11.590	11.400	11.420	6.480	31,882
2010-04-06	11.570	11.800	11.570	11.800	6.696	11,378
2010-04-05	11.740	11.800	11.740	11.800	6.696	3,500
2010-04-01	11.580	11.770	11.450	11.600	6.582	6,129
2010-03-31	11.488	11.706	11.488	11.706	6.642	38,300
2010-03-30	11.540	11.550	11.540	11.550	6.554	2,400
2010-03-29	11.550	11.700	11.500	11.700	6.639	5,171
2010-03-26	11.400	11.750	11.400	11.750	6.667	215,200
2010-03-25	11.410	11.650	11.410	11.600	6.582	31,585
2010-03-24	11.550	11.590	11.550	11.590	6.576	110,500
2010-03-23	11.550	11.700	11.550	11.700	6.639	40,800
2010-03-22	11.600	11.620	11.500	11.500	6.525	3,700
2010-03-19	11.510	11.760	11.400	11.600	6.582	23,599
2010-03-18	11.700	11.780	11.700	11.780	6.684	9,075
2010-03-17	11.660	11.750	11.660	11.750	6.667	70,235
2010-03-16	11.840	11.840	11.600	11.700	6.639	9,317
2010-03-15	11.890	11.910	11.700	11.840	6.718	68,243
2010-03-12	11.710	11.797	11.340	11.500	6.525	388,959
2010-03-11	11.076	11.350	11.076	11.350	6.440	62,600
2010-03-10	11.100	11.170	11.050	11.150	6.327	54,240
2010-03-09	11.160	11.160	11.001	11.098	6.297	50,640
2010-03-08	11.000	11.130	10.850	11.100	6.267	28,350
2010-03-05	10.750	11.200	10.681	11.150	6.295	71,900
2010-03-04	10.560	10.720	10.550	10.720	6.052	24,296
2010-03-03	10.650	10.750	10.550	10.650	6.013	18,560
2010-03-02	10.760	10.840	10.060	10.660	6.018	29,150
2010-03-01	10.800	10.832	10.750	10.832	6.115	75,420
2010-02-26	10.550	10.800	10.550	10.800	6.097	4,300
2010-02-25	10.380	10.600	10.280	10.550	5.956	34,800
2010-02-24	10.200	10.200	10.100	10.100	5.702	4,822
2010-02-23	10.100	10.200	10.100	10.200	5.758	4,600
2010-02-22	9.950	10.160	9.950	10.020	5.657	13,300
2010-02-19	9.900	10.000	9.870	9.870	5.572	11,625
2010-02-18	9.850	9.900	9.850	9.900	5.589	500
2010-02-17	9.900	9.900	9.850	9.850	5.561	3,700
2010-02-16	9.730	9.930	9.730	9.930	5.606	19,100
2010-02-12	9.850	9.850	9.650	9.850	5.561	2,880
2010-02-11	9.860	9.860	9.700	9.700	5.476	13,400
2010-02-10	9.950	9.950	9.850	9.860	5.567	2,286

← NewerPage 70 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.