KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-08-11	12.800	12.900	12.700	12.800	7.226	5,700
2008-08-08	12.250	12.750	12.250	12.250	6.916	1,900
2008-08-07	12.250	12.450	12.250	12.250	6.916	13,120
2008-08-06	12.700	12.770	12.700	12.700	7.170	4,000
2008-08-05	13.000	13.100	12.990	13.000	7.339	12,800
2008-08-04	13.200	13.200	12.900	13.200	7.452	8,050
2008-08-01	13.200	13.500	13.100	13.200	7.452	14,200
2008-07-31	13.750	13.750	13.200	13.750	7.763	21,400
2008-07-30	14.250	14.250	13.494	14.250	8.045	9,500
2008-07-29	13.850	13.950	13.400	13.850	7.819	18,094
2008-07-28	14.000	14.300	14.000	14.000	7.904	13,410
2008-07-25	10.737	10.737	10.737	10.737	6.062	1,000
2008-07-24	10.750	10.900	10.550	10.750	6.069	3,600
2008-07-23	11.200	11.200	11.050	11.200	6.323	5,100
2008-07-22	10.500	10.500	10.500	10.500	5.928	3,700
2008-07-21	10.500	10.850	10.500	10.500	5.928	3,928
2008-07-17	10.200	10.750	10.200	10.200	5.758	500
2008-07-16	10.800	11.000	10.800	10.800	6.097	12,500
2008-07-15	11.200	11.500	11.200	11.200	6.323	2,100
2008-07-14	11.900	11.900	11.900	11.900	6.718	1,500
2008-07-11	11.400	11.400	11.400	11.400	6.436	10,000
2008-07-10	11.800	11.800	11.800	11.800	6.662	500
2008-07-09	11.980	11.980	11.980	11.980	6.763	1,000
2008-07-08	12.000	12.000	11.800	12.000	6.775	1,200
2008-07-07	12.250	12.250	12.200	12.250	6.916	2,000
2008-07-03	12.250	12.250	12.250	12.250	6.916	10,000
2008-07-01	12.500	12.500	12.500	12.500	7.057	300
2008-06-30	12.850	13.000	12.850	12.850	7.255	2,250
2008-06-27	12.369	12.369	12.369	12.369	6.983	500
2008-06-26	13.200	13.323	13.083	13.200	7.452	25,500
2008-06-20	13.400	13.400	13.200	13.400	7.565	7,875
2008-06-19	13.200	13.323	13.100	13.200	7.452	11,675
2008-06-18	13.200	13.200	13.200	13.200	7.452	3,000
2008-06-16	13.450	13.450	13.450	13.450	7.593	600
2008-06-12	13.571	13.571	13.571	13.571	7.661	4,000
2008-06-09	13.290	13.290	13.290	13.290	7.503	10,000
2008-06-05	13.100	13.100	13.050	13.100	7.396	7,600
2008-06-04	13.000	13.000	13.000	13.000	7.339	2,000
2008-06-03	12.700	12.700	12.700	12.700	7.170	3,000
2008-06-02	13.100	13.350	13.100	13.100	7.396	15,600
2008-05-30	13.000	13.000	12.900	13.000	7.339	21,400
2008-05-29	13.750	13.750	12.850	13.750	7.763	14,100
2008-05-28	13.500	13.500	13.350	13.500	7.622	19,350
2008-05-27	13.850	13.850	12.800	13.850	7.819	20,100
2008-05-21	13.200	13.200	13.200	13.200	7.452	4,000
2008-05-20	13.500	13.500	13.500	13.500	7.622	3,000
2008-05-19	13.750	14.100	13.750	13.750	7.763	12,200
2008-05-16	14.000	14.000	14.000	14.000	7.904	170
2008-05-12	14.200	14.250	14.200	14.200	8.017	2,000
2008-05-09	14.300	14.500	14.300	14.300	8.073	4,500
2008-05-08	14.550	14.550	14.550	14.550	8.214	10,000
2008-05-02	15.020	15.020	14.750	15.020	8.480	3,500
2008-04-30	14.550	15.250	14.550	14.550	8.214	4,200
2008-04-29	15.000	15.000	15.000	15.000	8.468	700
2008-04-24	14.650	14.650	14.600	14.650	8.271	5,200
2008-04-22	14.150	14.150	14.150	14.150	7.988	2,000
2008-04-18	13.900	13.900	13.900	13.900	7.847	3,000
2008-04-16	14.300	14.300	13.970	14.300	8.073	8,200
2008-04-15	14.500	14.500	14.500	14.500	8.186	200
2008-04-11	14.600	14.600	14.600	14.600	8.243	800

← NewerPage 76 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.