KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-06	8.600	8.850	8.600	8.850	4.996	9,300
2009-11-05	8.500	8.500	8.500	8.500	4.799	100
2009-11-04	8.600	8.600	8.480	8.550	4.827	22,300
2009-11-03	8.650	8.650	8.530	8.560	4.833	26,700
2009-11-02	8.540	8.650	8.500	8.600	4.855	10,800
2009-10-30	8.990	9.230	8.795	9.050	5.109	13,499
2009-10-29	8.500	8.830	8.480	8.500	4.799	77,075
2009-10-28	9.290	9.290	8.700	8.700	4.912	33,050
2009-10-27	9.950	9.950	9.400	9.400	5.307	22,050
2009-10-26	10.040	10.130	9.900	9.900	5.589	23,700
2009-10-23	10.250	10.300	10.250	10.300	5.815	34,100
2009-10-22	10.060	10.240	10.050	10.240	5.781	3,975
2009-10-21	10.000	10.000	9.800	9.800	5.533	9,700
2009-10-20	9.990	10.000	9.750	9.850	5.561	35,331
2009-10-19	9.950	10.100	9.880	9.960	5.623	22,060
2009-10-16	10.150	10.200	10.100	10.100	5.702	18,000
2009-10-15	9.800	10.150	9.800	10.150	5.730	78,975
2009-10-14	9.550	9.800	9.550	9.800	5.533	37,000
2009-10-13	9.700	9.700	9.300	9.550	5.392	58,650
2009-10-12	9.170	9.240	9.150	9.230	5.211	85,652
2009-10-09	9.100	9.100	9.100	9.100	5.137	1,000
2009-10-08	9.100	9.100	9.090	9.100	5.137	11,080
2009-10-07	9.050	9.250	9.050	9.250	5.222	2,950
2009-10-06	9.050	9.150	9.040	9.040	5.104	11,350
2009-10-05	9.150	9.150	8.900	9.040	5.104	15,150
2009-10-02	9.050	9.150	8.900	9.050	5.109	16,540
2009-10-01	9.580	9.580	9.250	9.400	5.307	54,385
2009-09-30	9.360	9.450	9.350	9.450	5.335	35,250
2009-09-29	9.260	9.260	9.060	9.250	5.222	35,015
2009-09-28	8.800	8.966	8.800	8.966	5.062	4,985
2009-09-25	9.050	9.050	8.800	8.971	5.065	14,000
2009-09-24	8.700	9.150	8.700	9.000	5.081	10,750
2009-09-23	8.570	8.600	8.570	8.600	4.855	12,950
2009-09-22	8.670	8.670	8.650	8.650	4.883	2,600
2009-09-21	8.650	8.700	8.450	8.700	4.912	9,462
2009-09-18	8.750	8.790	8.550	8.780	4.957	21,000
2009-09-17	8.550	8.850	8.550	8.850	4.996	5,865
2009-09-16	8.450	8.550	8.400	8.550	4.827	46,097
2009-09-15	8.060	8.300	8.060	8.300	4.686	1,904
2009-09-14	8.000	8.050	7.950	8.010	4.522	40,625
2009-09-11	7.950	8.100	7.950	8.050	4.545	42,063
2009-09-10	7.930	8.000	7.930	8.000	4.516	15,415
2009-09-09	8.000	8.100	7.800	7.800	4.404	3,800
2009-09-04	7.700	8.000	7.700	8.000	4.516	7,320
2009-09-03	8.050	8.050	7.800	8.000	4.516	15,400
2009-09-02	8.150	8.250	8.150	8.200	4.629	26,200
2009-09-01	8.600	8.600	8.370	8.500	4.799	11,200
2009-08-31	8.600	8.600	8.600	8.600	4.855	4,650
2009-08-28	8.400	8.400	8.400	8.400	4.742	4,265
2009-08-27	8.440	8.700	8.440	8.650	4.883	2,700
2009-08-26	8.860	8.860	8.540	8.540	4.821	6,200
2009-08-25	9.050	9.050	8.799	9.040	5.104	3,350
2009-08-24	9.150	9.150	9.050	9.100	5.137	8,200
2009-08-21	9.400	9.400	9.100	9.110	5.143	19,330
2009-08-20	8.850	8.950	8.850	8.890	5.019	17,385
2009-08-19	8.600	8.950	8.600	8.850	4.996	6,450
2009-08-18	8.260	8.500	8.260	8.450	4.771	30,760
2009-08-17	7.890	8.050	7.890	8.000	4.516	46,690
2009-08-14	7.900	8.100	7.900	8.100	4.573	74,450
2009-08-13	7.740	7.740	7.740	7.740	4.370	700

← NewerPage 72 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.