KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	56.110	56.950	56.060	56.890	55.607	2,028,600
2023-06-12	55.510	55.960	55.200	55.670	54.414	2,249,600
2023-06-09	54.810	55.430	54.650	55.180	53.936	2,109,900
2023-06-08	54.850	54.970	53.960	54.710	53.476	2,310,100
2023-06-07	55.020	55.670	54.550	54.700	53.466	3,012,400
2023-06-06	53.720	55.250	53.650	54.530	53.300	2,417,800
2023-06-05	53.340	54.420	53.310	54.050	52.831	2,443,100
2023-06-02	53.190	54.240	53.190	53.630	52.421	2,826,500
2023-06-01	51.160	52.900	50.970	52.430	51.248	2,313,200
2023-05-31	51.700	51.890	50.690	51.490	50.329	5,241,000
2023-05-30	52.020	52.250	51.290	51.670	50.505	2,583,100
2023-05-26	51.180	51.960	51.000	51.680	50.514	1,946,900
2023-05-25	49.860	50.950	49.720	50.700	49.557	2,756,100
2023-05-24	49.450	49.690	48.920	49.440	48.325	2,049,900
2023-05-23	50.850	51.480	50.020	50.120	48.990	2,018,900
2023-05-22	50.080	51.390	50.000	51.190	50.036	2,514,000
2023-05-19	50.140	50.740	49.570	50.030	48.902	2,834,000
2023-05-18	49.500	49.970	48.880	49.970	48.682	2,329,500
2023-05-17	48.260	49.690	47.930	49.390	48.117	2,269,600
2023-05-16	48.840	49.070	47.790	47.790	46.558	2,607,900
2023-05-15	48.360	49.400	48.100	49.110	47.844	2,674,500
2023-05-12	48.750	49.120	47.910	48.490	47.240	2,529,400
2023-05-11	49.120	49.350	48.360	48.610	47.357	2,630,500
2023-05-10	49.560	50.030	48.980	49.180	47.912	3,310,900
2023-05-09	48.640	49.780	48.630	49.010	47.747	2,643,600
2023-05-08	51.510	52.100	48.940	49.310	48.039	5,085,300
2023-05-05	50.050	51.530	50.050	51.510	50.182	4,398,700
2023-05-04	50.780	50.790	48.830	49.600	48.321	3,856,600
2023-05-03	51.460	52.630	50.950	51.310	49.987	3,151,700
2023-05-02	52.600	53.210	50.600	51.220	49.900	2,858,800
2023-05-01	52.980	54.020	52.970	53.250	51.877	2,915,000
2023-04-28	51.390	53.090	51.210	53.070	51.702	2,733,800
2023-04-27	50.730	51.460	50.260	51.360	50.036	1,961,300
2023-04-26	51.000	51.300	50.100	50.300	49.003	2,792,300
2023-04-25	52.230	52.310	51.010	51.040	49.724	3,531,000
2023-04-24	52.690	52.860	52.260	52.490	51.137	2,305,600
2023-04-21	52.970	53.100	52.220	52.520	51.166	2,957,900
2023-04-20	53.170	53.500	52.720	52.960	51.595	3,537,900
2023-04-19	52.420	54.420	52.420	53.920	52.530	2,651,000
2023-04-18	52.910	53.580	52.640	53.030	51.663	3,192,200
2023-04-17	51.950	52.410	51.700	52.320	50.971	1,636,500
2023-04-14	52.060	52.310	51.140	51.910	50.572	2,188,300
2023-04-13	51.820	52.250	51.390	52.000	50.659	1,697,500
2023-04-12	52.080	52.270	51.150	51.290	49.968	2,237,100
2023-04-11	50.950	52.150	50.800	51.500	50.172	3,212,000
2023-04-10	49.000	50.480	48.950	50.400	49.101	3,326,600
2023-04-06	49.500	49.840	49.130	49.310	48.039	2,388,700
2023-04-05	50.410	50.550	49.210	49.810	48.526	2,951,500
2023-04-04	52.220	52.290	50.640	51.010	49.695	2,066,400
2023-04-03	52.240	52.430	51.060	51.930	50.591	2,236,500
2023-03-31	51.800	52.580	51.700	52.520	51.166	2,007,200
2023-03-30	51.800	51.940	51.030	51.350	50.026	1,829,300
2023-03-29	51.000	51.280	50.420	51.130	49.812	1,984,400
2023-03-28	50.610	50.830	49.950	50.350	49.052	2,085,400
2023-03-27	51.040	51.140	49.980	50.420	49.120	2,405,600
2023-03-24	49.310	50.170	48.500	50.050	48.760	3,184,200
2023-03-23	50.820	51.730	49.690	50.570	49.266	3,090,100
2023-03-22	51.090	52.050	50.330	50.360	49.062	2,601,900
2023-03-21	49.550	51.400	49.280	51.030	49.714	2,931,200
2023-03-20	48.300	48.840	47.810	48.600	47.347	4,244,200

← NewerPage 15 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.