KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-04-11 | 14.600 | 14.600 | 14.600 | 14.600 | 8.243 | 800 |
| 2008-04-10 | 13.800 | 13.800 | 13.800 | 13.800 | 7.791 | 1,700 |
| 2008-04-09 | 14.600 | 14.600 | 14.600 | 14.600 | 8.243 | 2,625 |
| 2008-04-08 | 14.100 | 14.100 | 14.100 | 14.100 | 7.960 | 350 |
| 2008-04-07 | 13.400 | 13.400 | 13.400 | 13.400 | 7.565 | 200 |
| 2008-04-04 | 13.150 | 13.150 | 13.150 | 13.150 | 7.424 | 120 |
| 2008-04-03 | 13.750 | 13.900 | 13.350 | 13.750 | 7.763 | 2,800 |
| 2008-04-02 | 13.300 | 13.600 | 13.300 | 13.300 | 7.509 | 10,000 |
| 2008-04-01 | 13.300 | 13.300 | 13.300 | 13.300 | 7.509 | 300 |
| 2008-03-31 | 12.600 | 12.600 | 12.600 | 12.600 | 7.113 | 2,000 |
| 2008-03-28 | 12.581 | 12.750 | 12.581 | 12.581 | 7.103 | 3,600 |
| 2008-03-27 | 12.600 | 12.600 | 12.600 | 12.600 | 7.113 | 2,000 |
| 2008-03-26 | 12.750 | 12.800 | 11.900 | 12.750 | 7.198 | 7,725 |
| 2008-03-25 | 12.000 | 12.000 | 12.000 | 12.000 | 6.775 | 2,000 |
| 2008-03-20 | 11.750 | 11.900 | 11.650 | 11.750 | 6.634 | 5,850 |
| 2008-03-19 | 12.000 | 12.200 | 12.000 | 12.000 | 6.775 | 58,600 |
| 2008-03-18 | 12.500 | 12.500 | 12.000 | 12.500 | 7.057 | 6,100 |
| 2008-03-17 | 12.650 | 12.950 | 12.100 | 12.650 | 7.142 | 27,717 |
| 2008-03-14 | 13.400 | 13.400 | 12.900 | 13.400 | 7.565 | 4,100 |
| 2008-03-13 | 13.100 | 14.000 | 13.000 | 13.100 | 7.396 | 18,883 |
| 2008-03-11 | 14.400 | 14.550 | 14.344 | 14.400 | 8.130 | 91,940 |
| 2008-03-10 | 14.500 | 14.576 | 14.500 | 14.500 | 8.186 | 18,000 |
| 2008-03-06 | 14.450 | 14.720 | 14.450 | 14.450 | 8.158 | 4,000 |
| 2008-03-05 | 14.710 | 15.000 | 14.710 | 14.710 | 8.305 | 12,700 |
| 2008-03-04 | 14.750 | 14.750 | 14.750 | 14.750 | 8.327 | 5,000 |
| 2008-03-03 | 14.950 | 14.950 | 14.950 | 14.950 | 8.440 | 400 |
| 2008-02-29 | 14.750 | 15.200 | 14.750 | 14.750 | 8.327 | 7,700 |
| 2008-02-27 | 15.500 | 15.500 | 15.500 | 15.500 | 8.751 | 19,000 |
| 2008-02-26 | 15.850 | 15.850 | 15.500 | 15.850 | 8.948 | 1,800 |
| 2008-02-25 | 15.500 | 15.850 | 15.290 | 15.500 | 8.751 | 6,695 |
| 2008-02-22 | 15.800 | 15.800 | 15.550 | 15.800 | 8.920 | 66,600 |
| 2008-02-21 | 16.000 | 16.000 | 15.650 | 16.000 | 9.033 | 8,550 |
| 2008-02-20 | 16.400 | 16.400 | 16.400 | 16.400 | 9.259 | 2,000 |
| 2008-02-19 | 16.500 | 16.500 | 16.350 | 16.500 | 9.315 | 200 |
| 2008-02-15 | 16.000 | 16.000 | 16.000 | 16.000 | 9.033 | 10,000 |
| 2008-02-14 | 16.550 | 16.550 | 16.250 | 16.550 | 9.343 | 5,300 |
| 2008-02-13 | 16.600 | 16.600 | 16.250 | 16.600 | 9.372 | 25,457 |
| 2008-02-12 | 16.600 | 16.600 | 16.455 | 16.600 | 9.372 | 5,200 |
| 2008-02-06 | 17.150 | 17.150 | 17.150 | 17.150 | 9.682 | 1,500 |
| 2008-02-04 | 16.750 | 16.750 | 16.750 | 16.750 | 9.456 | 2,000 |
| 2008-02-01 | 16.980 | 16.980 | 16.870 | 16.980 | 9.586 | 22,000 |
| 2008-01-30 | 16.650 | 16.650 | 16.650 | 16.650 | 9.400 | 20,000 |
| 2008-01-25 | 16.483 | 16.483 | 16.483 | 16.483 | 9.306 | 1,000 |
| 2008-01-22 | 17.500 | 17.500 | 17.500 | 17.500 | 9.880 | 400 |
| 2008-01-17 | 17.500 | 17.500 | 17.500 | 17.500 | 9.880 | 10,500 |
| 2008-01-16 | 16.950 | 17.250 | 16.950 | 16.950 | 9.569 | 117,320 |
| 2008-01-15 | 17.325 | 17.325 | 17.325 | 17.325 | 9.781 | 1,000 |
| 2008-01-14 | 17.249 | 17.249 | 17.249 | 17.249 | 9.738 | 100,000 |
| 2008-01-10 | 17.500 | 17.600 | 17.500 | 17.500 | 9.880 | 33,000 |
| 2008-01-09 | 17.450 | 17.450 | 17.450 | 17.450 | 9.852 | 200 |
| 2008-01-04 | 18.000 | 18.310 | 18.000 | 18.000 | 10.162 | 29,950 |
| 2008-01-02 | 18.050 | 18.050 | 18.050 | 18.050 | 10.190 | 505 |
← NewerPage 77 of 77 · 4,612 trading days
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.