KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-04-17	3.317	3.350	3.317	3.350	1.891	6,000
2009-04-16	3.170	3.170	3.050	3.100	1.750	26,500
2009-04-15	3.100	3.100	3.100	3.100	1.750	2,000
2009-04-07	2.910	2.910	2.910	2.910	1.643	2,300
2009-04-01	2.900	3.000	2.900	3.000	1.694	9,000
2009-03-30	2.720	2.950	2.720	2.950	1.665	19,000
2009-03-27	2.827	2.827	2.827	2.827	1.596	4,200
2009-03-26	2.900	2.900	2.900	2.900	1.637	850
2009-03-25	3.150	3.150	2.860	2.860	1.615	1,250
2009-03-23	2.800	3.500	2.800	3.500	1.976	4,250
2009-03-18	2.508	2.508	2.508	2.508	1.416	10,000
2009-03-13	2.200	2.200	2.200	2.200	1.242	15,000
2009-03-12	2.110	2.110	2.110	2.110	1.191	12,500
2009-03-10	2.220	2.220	2.220	2.220	1.253	200
2009-03-09	2.150	2.200	2.110	2.110	1.191	10,250
2009-03-06	2.000	2.160	2.000	2.150	1.214	64,000
2009-03-05	2.000	2.000	2.000	2.000	1.129	250
2009-03-04	2.000	2.000	2.000	2.000	1.129	250
2009-03-03	1.950	2.000	1.950	2.000	1.129	1,950
2009-03-02	2.300	2.300	2.150	2.150	1.214	6,000
2009-02-25	2.250	2.250	2.250	2.250	1.270	1,700
2009-02-24	2.300	2.300	1.900	1.960	1.107	16,950
2009-02-23	2.250	2.500	2.250	2.500	1.411	7,500
2009-02-19	2.150	2.150	2.150	2.150	1.214	5,000
2009-02-11	2.450	2.450	2.200	2.200	1.242	708
2009-02-06	2.400	2.400	2.400	2.400	1.355	2,000
2009-02-03	2.400	2.400	2.400	2.400	1.355	5,000
2009-01-30	2.270	2.500	2.270	2.500	1.411	4,000
2009-01-29	2.400	2.400	2.400	2.400	1.355	5,000
2009-01-28	2.164	2.400	2.164	2.400	1.355	15,000
2009-01-26	2.600	2.600	2.350	2.350	1.327	10,000
2009-01-22	2.440	2.440	2.440	2.440	1.378	100
2009-01-21	2.550	2.700	2.550	2.700	1.524	5,000
2009-01-20	2.950	2.950	2.751	2.751	1.553	7,200
2009-01-16	2.850	2.850	2.850	2.850	1.609	4,900
2009-01-15	2.850	2.910	2.600	2.860	1.615	113,131
2009-01-14	2.755	2.755	2.755	2.755	1.555	369
2009-01-13	3.350	3.350	3.000	3.000	1.694	3,358
2009-01-08	3.350	3.350	3.350	3.350	1.891	1,500
2009-01-07	3.500	3.500	3.350	3.350	1.891	8,705
2009-01-06	3.500	3.500	3.500	3.500	1.976	1,000
2009-01-05	3.500	3.500	3.500	3.500	1.976	532
2008-12-31	3.300	4.100	3.250	3.350	1.891	15,100
2008-12-30	2.850	3.092	2.850	2.910	1.643	14,900
2008-12-29	2.847	2.950	2.783	2.850	1.609	58,350
2008-12-26	3.000	3.000	3.000	3.000	1.694	1,300
2008-12-23	2.530	2.552	2.510	2.510	1.417	24,000
2008-12-22	2.300	2.500	2.300	2.350	1.327	2,400
2008-12-19	2.200	2.200	2.200	2.200	1.242	25,400
2008-12-18	2.200	2.200	2.150	2.150	1.214	11,600
2008-12-17	2.000	2.100	2.000	2.100	1.186	10,100
2008-12-16	1.950	2.139	1.950	2.050	1.157	19,506
2008-12-15	2.050	2.050	2.050	2.050	1.157	5,000
2008-12-12	2.000	2.200	2.000	2.200	1.242	33,000
2008-12-11	2.200	2.400	2.200	2.400	1.355	2,950
2008-12-10	2.130	2.130	2.130	2.130	1.203	2,000
2008-12-09	2.150	2.350	2.150	2.350	1.327	7,000
2008-12-08	1.900	2.100	1.900	2.100	1.186	11,500
2008-12-05	2.110	2.110	2.110	2.110	1.191	12,500
2008-12-04	2.496	2.600	2.496	2.600	1.468	18,400

← NewerPage 74 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.