KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	73.060	76.130	73.040	75.220	73.908	4,967,200
2023-12-01	75.600	75.930	74.840	74.870	73.565	5,213,800
2023-11-30	74.750	75.860	74.270	75.840	74.518	7,853,500
2023-11-29	72.280	75.150	71.590	74.740	73.437	11,030,500
2023-11-28	69.000	69.520	68.900	69.380	68.170	3,722,900
2023-11-27	68.750	69.490	68.580	69.060	67.856	3,121,000
2023-11-24	67.990	69.440	67.990	69.200	67.993	1,342,500
2023-11-22	68.830	68.990	68.040	68.450	67.256	2,260,200
2023-11-21	67.870	68.280	67.640	68.220	67.030	2,078,600
2023-11-20	66.830	68.250	66.750	68.090	66.903	2,322,400
2023-11-17	66.260	67.300	66.110	66.920	65.753	2,358,200
2023-11-16	66.440	66.920	65.910	66.030	64.879	2,743,400
2023-11-15	66.720	67.250	66.310	66.410	65.090	2,968,400
2023-11-14	66.240	67.550	66.210	66.630	65.306	5,561,000
2023-11-13	62.920	64.090	62.920	63.970	62.698	2,403,400
2023-11-10	63.170	63.590	62.290	63.550	62.287	2,885,900
2023-11-09	62.640	63.660	62.240	62.300	61.062	2,914,600
2023-11-08	62.610	62.790	61.940	62.410	61.169	3,262,500
2023-11-07	59.080	63.400	59.080	62.340	61.101	5,975,200
2023-11-06	60.990	61.590	58.940	59.380	58.200	3,829,800
2023-11-03	59.570	61.740	59.570	61.090	59.876	3,803,800
2023-11-02	57.860	58.880	57.490	58.720	57.553	3,934,900
2023-11-01	55.780	57.160	55.780	56.950	55.818	3,229,700
2023-10-31	55.170	55.900	54.910	55.400	54.299	2,734,800
2023-10-30	54.660	55.250	54.140	55.060	53.966	2,330,300
2023-10-27	54.640	54.850	53.720	54.100	53.025	1,982,500
2023-10-26	54.590	55.620	54.420	54.570	53.485	2,919,700
2023-10-25	55.710	56.020	54.690	54.880	53.789	1,749,900
2023-10-24	55.220	56.440	55.220	56.220	55.102	2,726,000
2023-10-23	54.730	55.850	54.310	55.230	54.132	3,136,200
2023-10-20	55.270	55.530	54.330	54.910	53.819	3,637,600
2023-10-19	56.870	58.000	55.340	55.610	54.505	5,312,400
2023-10-18	59.960	60.020	57.730	57.950	56.798	3,555,000
2023-10-17	59.810	61.380	59.670	60.440	59.239	4,310,000
2023-10-16	60.120	61.030	59.480	60.340	59.141	3,542,400
2023-10-13	61.710	61.710	59.170	60.250	59.052	4,286,400
2023-10-12	63.230	63.270	61.220	61.300	60.082	3,807,900
2023-10-11	62.260	63.190	62.040	63.100	61.846	3,355,300
2023-10-10	61.890	62.760	61.890	62.070	60.836	2,498,600
2023-10-09	61.260	61.830	60.920	61.600	60.376	1,874,800
2023-10-06	60.060	62.210	59.980	62.030	60.797	3,795,300
2023-10-05	59.680	60.600	59.200	60.420	59.219	2,783,000
2023-10-04	59.000	59.990	58.960	59.770	58.582	4,120,100
2023-10-03	60.370	60.660	58.530	59.000	57.827	4,492,600
2023-10-02	61.550	61.870	60.840	60.990	59.778	1,973,700
2023-09-29	63.200	63.200	61.460	61.600	60.376	3,514,100
2023-09-28	61.900	62.790	61.840	62.550	61.307	2,152,700
2023-09-27	62.000	62.250	61.280	62.090	60.856	2,667,300
2023-09-26	62.760	63.210	61.490	61.510	60.287	2,579,300
2023-09-25	61.870	63.770	61.870	63.550	62.287	3,966,900
2023-09-22	62.120	62.640	61.600	62.160	60.924	3,991,600
2023-09-21	62.680	62.680	61.360	61.380	60.160	2,982,300
2023-09-20	63.690	64.770	63.540	63.630	62.365	2,755,500
2023-09-19	64.330	64.580	63.230	63.430	62.169	2,765,700
2023-09-18	64.360	64.630	63.950	64.460	63.179	2,570,000
2023-09-15	63.550	64.580	63.460	64.400	63.120	8,069,900
2023-09-14	64.050	64.140	63.200	63.720	62.453	4,974,400
2023-09-13	63.800	64.310	63.200	63.220	61.963	3,957,700
2023-09-12	63.300	64.220	63.240	63.790	62.522	3,360,900
2023-09-11	63.460	63.550	62.810	63.200	61.944	3,542,400

← NewerPage 13 of 21 · 1,255 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.