KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	49.350	49.610	47.460	48.440	47.191	4,769,300
2023-03-16	49.100	50.670	48.620	49.740	48.458	4,595,900
2023-03-15	49.280	50.660	49.000	49.830	48.545	3,122,400
2023-03-14	51.580	52.430	50.410	50.870	49.559	4,010,600
2023-03-13	48.240	50.560	47.600	49.830	48.545	5,910,700
2023-03-10	53.520	53.890	48.820	50.310	49.013	10,674,000
2023-03-09	56.930	56.980	54.370	54.450	53.046	3,543,400
2023-03-08	56.150	57.040	55.910	57.000	55.531	2,968,200
2023-03-07	56.750	57.060	55.690	55.850	54.410	2,861,900
2023-03-06	56.860	57.390	56.440	57.080	55.608	1,974,200
2023-03-03	56.010	56.960	55.280	56.960	55.492	1,784,700
2023-03-02	55.430	55.930	54.880	55.810	54.371	1,890,100
2023-03-01	55.470	56.570	55.470	55.950	54.508	2,020,200
2023-02-28	55.660	56.880	55.560	56.350	54.897	2,966,500
2023-02-27	55.910	56.330	55.470	55.650	54.215	3,023,700
2023-02-24	54.970	55.290	54.120	55.030	53.611	2,648,600
2023-02-23	56.140	56.420	55.180	55.900	54.459	1,910,000
2023-02-22	55.840	56.410	55.020	55.510	54.079	1,844,500
2023-02-21	56.170	56.490	55.420	55.700	54.264	2,404,100
2023-02-17	57.180	57.380	56.560	57.180	55.706	1,936,700
2023-02-16	57.370	58.260	57.170	57.550	56.066	3,011,900
2023-02-15	58.500	59.120	58.130	58.900	57.231	2,619,400
2023-02-14	58.500	59.630	57.980	58.600	56.939	3,091,900
2023-02-13	58.250	59.270	58.170	59.100	57.425	2,877,600
2023-02-10	57.160	58.170	56.740	57.990	56.346	2,548,900
2023-02-09	58.620	59.080	57.600	57.700	56.065	3,992,800
2023-02-08	58.650	60.530	57.920	58.270	56.618	4,691,100
2023-02-07	56.220	59.370	55.390	58.940	57.269	6,339,500
2023-02-06	56.070	56.300	55.180	56.020	54.432	3,043,200
2023-02-03	56.840	58.440	56.810	57.150	55.530	2,662,600
2023-02-02	58.000	58.920	57.430	58.010	56.366	3,472,500
2023-02-01	55.650	57.400	54.890	56.990	55.375	3,092,300
2023-01-31	54.400	55.810	54.330	55.810	54.228	2,720,200
2023-01-30	54.750	55.200	54.340	54.430	52.887	2,262,300
2023-01-27	55.190	56.000	54.880	55.500	53.927	2,546,400
2023-01-26	54.090	55.390	53.790	55.320	53.752	2,710,900
2023-01-25	52.320	53.600	51.660	53.570	52.052	2,167,700
2023-01-24	53.810	54.230	53.080	53.370	51.857	2,094,700
2023-01-23	53.570	54.540	53.030	53.890	52.363	2,593,200
2023-01-20	50.880	53.250	50.640	53.180	51.673	5,984,700
2023-01-19	52.180	52.580	49.540	50.500	49.069	5,307,300
2023-01-18	53.750	54.060	52.930	53.010	51.507	2,238,400
2023-01-17	54.000	54.620	53.500	53.530	52.013	3,642,600
2023-01-13	53.650	54.430	53.310	54.000	52.469	3,012,900
2023-01-12	52.900	53.740	52.150	53.670	52.149	5,687,600
2023-01-11	50.590	52.500	50.590	52.230	50.750	3,862,000
2023-01-10	49.390	50.300	49.380	50.130	48.709	2,494,700
2023-01-09	48.830	50.090	48.510	49.640	48.233	2,929,100
2023-01-06	47.970	48.330	47.010	48.180	46.814	2,388,600
2023-01-05	47.770	47.950	47.210	47.400	46.057	2,393,500
2023-01-04	47.500	48.450	47.090	48.100	46.737	2,865,400
2023-01-03	47.290	47.820	46.310	46.680	45.357	4,108,200
2022-12-30	45.810	46.530	45.710	46.420	45.104	1,712,900
2022-12-29	45.570	46.900	45.260	46.740	45.415	1,417,600
2022-12-28	45.650	46.150	45.030	45.200	43.919	1,577,900
2022-12-27	46.510	46.600	45.730	45.890	44.589	2,705,000
2022-12-23	46.520	46.930	45.930	46.870	45.542	1,666,300
2022-12-22	46.730	47.060	45.500	46.610	45.289	3,690,700
2022-12-21	46.910	47.950	46.640	47.650	46.299	3,629,400
2022-12-20	45.680	46.400	45.560	46.230	44.920	2,568,400

← NewerPage 16 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.