KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	2.550	2.775	2.550	2.775	1.566	9,800
2008-12-01	2.750	2.900	2.741	2.900	1.637	46,400
2008-11-26	2.590	2.590	2.590	2.590	1.462	5,000
2008-11-25	2.850	2.850	2.727	2.727	1.539	3,600
2008-11-24	2.500	2.500	2.500	2.500	1.411	10,000
2008-11-19	2.800	2.950	2.750	2.750	1.553	19,682
2008-11-18	2.950	3.000	2.700	2.700	1.524	11,692
2008-11-17	3.300	3.350	3.030	3.350	1.891	12,350
2008-11-14	3.700	3.700	3.700	3.700	2.089	300
2008-11-13	4.150	4.150	4.150	4.150	2.343	1,000
2008-11-12	3.800	3.800	3.650	3.650	2.061	16,400
2008-11-11	4.125	4.350	3.900	4.000	2.258	6,000
2008-11-10	4.500	4.500	4.050	4.050	2.286	1,500
2008-11-07	4.300	4.550	4.300	4.550	2.569	3,500
2008-11-06	4.330	4.450	4.330	4.450	2.512	3,000
2008-11-05	4.322	4.500	4.322	4.350	2.456	18,000
2008-11-03	4.507	5.250	4.500	5.250	2.964	10,000
2008-10-28	4.500	4.500	4.500	4.500	2.541	3,000
2008-10-24	4.850	4.850	4.850	4.850	2.738	2,000
2008-10-23	4.850	5.080	4.850	4.850	2.738	3,100
2008-10-21	5.500	5.500	5.500	5.500	3.105	2,545
2008-10-20	5.750	5.850	5.750	5.750	3.246	119,300
2008-10-17	5.900	5.900	5.900	5.900	3.331	1,000
2008-10-16	5.750	5.950	5.750	5.750	3.246	1,200
2008-10-15	6.200	6.200	5.786	6.200	3.500	20,000
2008-10-14	6.000	6.150	5.974	6.000	3.387	54,466
2008-10-13	5.750	5.750	5.750	5.750	3.246	682
2008-10-10	5.150	5.150	5.050	5.150	2.908	5,700
2008-10-09	6.500	6.900	6.500	6.500	3.670	3,589
2008-10-08	7.000	7.000	6.650	7.000	3.952	536
2008-10-07	6.650	7.250	6.250	6.650	3.754	9,200
2008-10-06	6.500	7.900	6.500	6.500	3.670	8,200
2008-10-03	8.400	9.000	8.400	8.400	4.742	13,257
2008-10-02	9.100	9.100	9.017	9.100	5.137	3,223
2008-10-01	9.300	9.300	9.300	9.300	5.250	5,000
2008-09-30	9.750	9.750	9.402	9.750	5.504	2,750
2008-09-29	9.594	9.594	9.550	9.594	5.416	68,500
2008-09-25	10.000	10.000	9.800	10.000	5.646	50,200
2008-09-24	9.869	10.150	9.869	9.869	5.571	349,300
2008-09-23	9.750	10.000	9.650	9.750	5.504	20,000
2008-09-22	10.150	10.150	10.150	10.150	5.730	8,000
2008-09-19	9.500	10.500	9.500	9.500	5.363	2,700
2008-09-18	9.600	9.600	9.600	9.600	5.420	2,000
2008-09-17	9.500	10.621	9.500	9.500	5.363	7,300
2008-09-16	10.250	10.900	10.250	10.250	5.787	20,806
2008-09-15	11.100	11.750	11.100	11.100	6.267	435
2008-09-12	11.750	11.750	11.750	11.750	6.634	700
2008-09-11	11.990	11.990	11.990	11.990	6.769	2,500
2008-09-05	12.400	12.400	12.400	12.400	7.001	500
2008-09-02	12.300	12.300	12.300	12.300	6.944	11,975
2008-08-29	12.241	12.250	12.241	12.241	6.911	23,051
2008-08-28	12.350	12.450	12.164	12.350	6.972	25,500
2008-08-27	12.350	12.450	12.320	12.350	6.972	5,600
2008-08-22	12.250	12.350	12.250	12.250	6.916	1,600
2008-08-21	12.200	12.500	12.150	12.200	6.888	2,936
2008-08-20	12.500	12.500	12.400	12.500	7.057	1,944
2008-08-19	12.550	12.598	12.550	12.550	7.085	1,300
2008-08-18	12.800	12.800	12.800	12.800	7.226	500
2008-08-13	13.050	13.050	12.950	13.050	7.367	5,600
2008-08-12	13.650	13.650	13.650	13.650	7.706	5,000

← NewerPage 75 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.