KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-09	9.950	10.020	9.950	10.020	5.657	4,700
2010-02-08	10.030	10.030	9.960	9.960	5.623	104,500
2010-02-05	10.050	10.050	10.050	10.050	5.674	6,100
2010-02-04	10.080	10.190	9.970	9.970	5.629	6,600
2010-02-03	10.300	10.300	10.080	10.270	5.798	51,086
2010-02-02	9.930	10.300	9.930	10.300	5.815	29,600
2010-02-01	9.750	9.750	9.750	9.750	5.504	7,000
2010-01-29	10.000	10.000	9.900	9.900	5.589	26,500
2010-01-28	9.900	10.000	9.700	9.700	5.476	6,100
2010-01-27	9.810	9.810	9.750	9.750	5.504	15,500
2010-01-26	10.100	10.100	10.000	10.100	5.702	14,500
2010-01-25	10.040	10.050	10.040	10.050	5.674	4,000
2010-01-22	10.010	10.100	9.790	9.790	5.527	38,347
2010-01-21	9.650	9.750	9.570	9.750	5.504	5,100
2010-01-20	9.850	9.850	9.640	9.750	5.504	10,000
2010-01-19	9.740	9.850	9.685	9.850	5.561	19,300
2010-01-15	9.850	9.890	9.750	9.805	5.535	28,350
2010-01-14	10.030	10.030	9.850	9.980	5.634	46,508
2010-01-13	10.100	10.180	9.961	10.170	5.742	21,450
2010-01-12	9.710	10.100	9.710	10.000	5.646	29,142
2010-01-11	9.640	9.710	9.560	9.710	5.482	13,500
2010-01-08	9.300	9.500	9.300	9.490	5.358	264,200
2010-01-07	9.270	9.300	9.190	9.300	5.250	74,500
2010-01-06	9.110	9.220	9.110	9.220	5.205	651,820
2010-01-05	9.100	9.220	9.084	9.220	5.205	110,920
2010-01-04	8.550	8.830	8.530	8.750	4.940	326,866
2009-12-31	8.450	8.550	8.450	8.500	4.799	8,669
2009-12-30	8.500	8.510	8.400	8.400	4.742	1,067,800
2009-12-29	8.870	8.870	8.500	8.700	4.912	789,785
2009-12-28	8.800	8.800	8.766	8.766	4.949	13,000
2009-12-24	8.770	8.770	8.600	8.750	4.940	11,423
2009-12-23	8.900	8.900	8.820	8.820	4.979	13,000
2009-12-22	8.800	8.900	8.774	8.900	5.025	31,649
2009-12-21	8.900	9.000	8.840	8.840	4.991	7,103
2009-12-18	8.860	8.860	8.820	8.820	4.979	22,983
2009-12-17	8.970	8.970	8.806	8.806	4.972	26,950
2009-12-16	8.820	9.080	8.820	8.980	5.070	29,200
2009-12-15	9.030	9.150	9.030	9.150	5.166	8,941
2009-12-14	8.830	9.050	8.830	9.000	5.081	10,500
2009-12-11	8.920	8.980	8.800	8.980	5.070	8,600
2009-12-10	8.791	8.900	8.791	8.900	5.025	2,030
2009-12-09	8.800	8.850	8.750	8.750	4.940	90,524
2009-12-07	9.050	9.050	9.050	9.050	5.109	8,500
2009-12-04	8.960	9.046	8.960	9.046	5.107	9,500
2009-12-03	9.000	9.060	9.000	9.060	5.115	25,109
2009-12-02	9.000	9.060	9.000	9.050	5.109	8,500
2009-12-01	9.060	9.140	9.060	9.100	5.137	6,049
2009-11-30	9.000	9.050	9.000	9.000	5.081	17,700
2009-11-27	9.100	9.100	9.000	9.000	5.081	4,500
2009-11-23	9.140	9.420	9.140	9.360	5.284	14,400
2009-11-20	8.920	9.100	8.920	9.100	5.137	5,400
2009-11-19	8.800	8.840	8.800	8.800	4.968	4,350
2009-11-18	8.950	9.080	8.950	9.080	5.126	4,600
2009-11-17	8.950	8.950	8.950	8.950	5.053	5,500
2009-11-16	8.950	8.950	8.950	8.950	5.053	2,500
2009-11-13	9.050	9.050	9.050	9.050	5.109	10,100
2009-11-12	8.960	9.050	8.900	8.930	5.042	15,850
2009-11-11	9.130	9.130	9.020	9.080	5.126	17,300
2009-11-10	8.990	9.060	8.990	9.050	5.109	23,500
2009-11-09	9.080	9.100	8.960	8.960	5.058	14,100

← NewerPage 71 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.