KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-12	7.500	7.800	7.500	7.800	4.404	16,100
2009-08-11	7.600	7.700	7.480	7.600	4.291	13,368
2009-08-10	7.820	7.820	7.530	7.800	4.404	13,340
2009-08-07	7.850	7.850	7.700	7.800	4.404	41,105
2009-08-06	7.250	7.750	7.190	7.700	4.347	50,155
2009-08-05	6.980	7.070	6.900	7.070	3.991	39,900
2009-08-04	6.950	7.000	6.950	6.990	3.946	40,739
2009-08-03	6.970	7.020	6.960	6.980	3.941	46,680
2009-07-31	7.000	7.000	6.807	6.950	3.924	37,542
2009-07-30	7.100	7.300	6.900	7.300	4.121	998,643
2009-07-29	6.900	7.250	6.870	7.250	4.093	26,480
2009-07-28	6.910	7.050	6.900	7.050	3.980	14,275
2009-07-27	6.650	7.150	6.600	7.150	4.037	79,805
2009-07-24	6.180	6.180	6.150	6.150	3.472	15,615
2009-07-23	6.350	6.400	6.068	6.068	3.426	48,946
2009-07-22	6.200	6.200	6.200	6.200	3.500	200
2009-07-21	6.120	6.150	5.960	6.120	3.455	183,154
2009-07-20	6.200	6.200	6.200	6.200	3.500	700
2009-07-17	5.506	5.506	5.506	5.506	3.108	10,000
2009-07-15	5.500	5.550	5.437	5.550	3.133	5,800
2009-07-14	5.400	5.400	5.400	5.400	3.049	965,990
2009-07-07	5.910	6.050	5.910	6.050	3.416	2,000
2009-07-06	5.410	6.150	5.350	6.150	3.472	1,800
2009-07-02	6.120	6.120	6.070	6.070	3.427	7,000
2009-07-01	5.940	6.100	5.940	6.100	3.444	800,100
2009-06-30	6.090	6.090	5.994	5.994	3.384	23,014
2009-06-29	6.000	6.150	6.000	6.150	3.472	3,666
2009-06-26	6.070	6.070	6.070	6.070	3.427	125
2009-06-25	6.150	6.150	5.850	5.850	3.303	18,965
2009-06-24	6.140	6.600	6.050	6.600	3.726	42,370
2009-06-19	5.300	5.700	5.300	5.500	3.105	7,950
2009-06-16	4.800	4.800	4.800	4.800	2.710	3,705
2009-06-15	4.800	4.800	4.800	4.800	2.710	2,295
2009-06-12	4.500	4.500	4.500	4.500	2.541	2,000
2009-06-11	4.880	4.880	4.600	4.650	2.625	7,750
2009-06-10	4.550	4.800	4.550	4.800	2.710	2,100
2009-06-08	4.250	4.300	4.202	4.300	2.428	22,940
2009-06-04	4.000	4.000	4.000	4.000	2.258	200
2009-06-03	3.800	3.800	3.800	3.800	2.145	1,000
2009-06-02	3.950	3.950	3.950	3.950	2.230	2,500
2009-06-01	4.000	4.050	3.900	3.900	2.202	125,904
2009-05-28	3.950	3.950	3.950	3.950	2.230	400,000
2009-05-22	4.200	4.200	4.200	4.200	2.371	3,000
2009-05-21	3.832	4.100	3.832	4.100	2.315	216,000
2009-05-20	3.925	4.000	3.850	3.900	2.202	405,250
2009-05-18	3.400	3.453	3.400	3.453	1.950	12,500
2009-05-15	3.650	3.650	3.600	3.600	2.032	10,770
2009-05-13	3.596	3.600	3.450	3.450	1.948	9,295
2009-05-12	3.600	3.800	3.600	3.800	2.145	42,000
2009-05-11	4.050	4.050	3.750	3.750	2.117	13,040
2009-05-08	4.300	4.300	4.300	4.300	2.428	300
2009-05-07	4.020	4.020	4.020	4.020	2.270	5,500
2009-05-06	3.750	3.750	3.750	3.750	2.117	7,000
2009-05-05	3.550	3.600	3.350	3.350	1.891	94,082
2009-05-04	3.500	3.500	3.500	3.500	1.976	10,468
2009-04-28	3.500	3.500	3.100	3.100	1.750	16,000
2009-04-24	3.800	3.800	3.800	3.800	2.145	18,800
2009-04-23	3.685	3.850	3.685	3.750	2.117	9,478
2009-04-22	3.795	3.795	3.795	3.795	2.142	19,972
2009-04-21	3.750	3.750	3.750	3.750	2.117	2,000

← NewerPage 73 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.