KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	63.460	63.550	62.810	63.200	61.944	3,542,400
2023-09-08	61.360	62.860	61.190	62.820	61.571	3,700,100
2023-09-07	61.070	61.510	60.500	61.380	60.160	3,865,100
2023-09-06	61.530	61.880	61.040	61.720	60.493	3,483,500
2023-09-05	62.210	62.570	61.710	61.980	60.748	5,758,100
2023-09-01	63.280	63.310	62.000	62.200	60.964	3,926,600
2023-08-31	62.000	62.930	61.700	62.810	61.561	8,895,100
2023-08-30	61.800	62.130	61.380	61.870	60.640	4,135,000
2023-08-29	60.650	61.830	60.180	61.720	60.493	3,502,500
2023-08-28	59.880	60.660	59.600	60.640	59.435	4,215,500
2023-08-25	59.610	59.870	58.380	59.500	58.317	1,980,900
2023-08-24	60.520	60.890	59.330	59.550	58.366	2,609,800
2023-08-23	59.330	60.340	59.020	60.220	59.023	3,819,600
2023-08-22	60.270	60.390	58.890	59.040	57.866	2,403,600
2023-08-21	60.200	60.560	59.200	59.860	58.670	2,087,100
2023-08-18	58.410	60.330	58.230	60.200	59.003	2,205,600
2023-08-17	59.310	59.870	58.860	59.150	57.974	2,232,100
2023-08-16	60.370	60.370	59.060	59.140	57.964	3,338,700
2023-08-15	61.070	61.200	60.280	60.450	59.087	2,043,400
2023-08-14	61.580	62.430	61.310	61.780	60.387	2,441,400
2023-08-11	61.930	62.010	60.820	61.910	60.514	2,093,300
2023-08-10	62.380	63.450	62.010	62.310	60.905	4,354,000
2023-08-09	61.190	61.750	60.670	61.570	60.181	4,422,800
2023-08-08	61.050	61.690	59.880	61.190	59.810	3,451,700
2023-08-07	60.460	63.640	60.460	61.810	60.416	5,203,800
2023-08-04	59.590	60.990	59.310	60.190	58.833	3,211,100
2023-08-03	58.440	59.440	58.230	59.240	57.904	2,053,200
2023-08-02	58.770	59.010	58.220	58.910	57.581	1,808,100
2023-08-01	58.900	59.980	58.540	59.730	58.383	1,568,200
2023-07-31	60.030	60.150	59.090	59.380	58.041	2,452,300
2023-07-28	60.000	60.150	59.470	59.950	58.598	1,642,400
2023-07-27	61.210	61.210	59.090	59.130	57.796	2,495,800
2023-07-26	60.910	61.110	60.040	60.680	59.311	2,004,300
2023-07-25	60.640	61.090	60.420	60.930	59.556	1,902,400
2023-07-24	60.490	61.260	60.260	60.770	59.399	2,017,400
2023-07-21	61.270	61.300	60.330	60.490	59.126	2,640,900
2023-07-20	60.340	61.330	60.190	60.990	59.615	2,811,700
2023-07-19	61.630	62.440	60.990	61.090	59.712	4,655,800
2023-07-18	61.050	62.140	60.810	61.750	60.357	2,560,000
2023-07-17	60.440	61.240	60.200	60.680	59.311	2,720,000
2023-07-14	61.490	61.590	60.090	60.560	59.194	2,687,700
2023-07-13	59.340	61.340	59.070	61.210	59.830	5,505,000
2023-07-12	57.450	58.660	57.080	58.590	57.269	4,318,100
2023-07-11	55.640	56.550	55.290	56.310	55.040	2,657,300
2023-07-10	54.700	55.430	54.700	55.170	53.926	1,887,000
2023-07-07	53.620	55.360	53.620	54.870	53.633	1,910,200
2023-07-06	54.310	54.440	52.950	53.910	52.694	2,835,900
2023-07-05	55.910	55.980	55.210	55.270	54.024	1,755,800
2023-07-03	56.000	56.650	55.920	56.500	55.226	1,342,900
2023-06-30	56.260	56.860	55.990	56.000	54.737	3,683,400
2023-06-29	55.890	56.340	55.630	55.950	54.688	2,773,100
2023-06-28	54.660	55.860	54.120	55.740	54.483	3,331,700
2023-06-27	53.340	55.120	53.300	54.920	53.681	2,390,100
2023-06-26	53.340	53.830	53.080	53.090	51.893	6,229,400
2023-06-23	54.000	54.230	53.010	53.590	52.381	9,377,000
2023-06-22	55.430	55.580	54.610	55.190	53.945	4,533,700
2023-06-21	56.290	56.310	55.550	55.780	54.522	3,991,300
2023-06-20	56.440	56.780	56.180	56.630	55.353	2,669,000
2023-06-16	58.710	58.890	57.170	57.200	55.910	4,649,300
2023-06-15	57.000	58.720	57.000	58.610	57.288	3,081,200

← NewerPage 14 of 77 · 4,607 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.