KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	46.190	46.470	45.510	46.000	44.696	2,968,600
2022-12-16	46.720	47.190	45.790	46.580	45.260	4,228,700
2022-12-15	48.420	48.420	47.340	47.470	46.125	3,034,800
2022-12-14	49.850	50.450	48.780	49.350	47.951	2,767,600
2022-12-13	50.520	51.410	49.240	49.940	48.525	2,422,300
2022-12-12	47.680	48.440	47.680	48.330	46.960	3,005,700
2022-12-09	48.220	48.580	47.860	48.000	46.639	1,972,500
2022-12-08	47.650	48.390	47.620	48.270	46.902	3,904,500
2022-12-07	48.690	48.990	47.260	47.350	46.008	4,520,300
2022-12-06	49.500	49.910	48.770	49.050	47.660	2,288,400
2022-12-05	51.890	52.090	48.960	49.570	48.165	2,635,600
2022-12-02	51.560	52.410	50.620	52.250	50.769	3,864,400
2022-12-01	52.210	52.950	50.880	52.550	51.061	6,561,400
2022-11-30	50.810	52.010	48.740	51.920	50.448	8,686,300
2022-11-29	50.690	50.960	50.240	50.550	49.117	1,833,100
2022-11-28	51.450	51.640	50.500	50.550	49.117	1,722,600
2022-11-25	51.730	52.150	51.370	51.850	50.380	783,400
2022-11-23	51.670	52.340	51.610	52.080	50.604	1,010,000
2022-11-22	51.210	52.010	50.650	51.850	50.380	2,914,500
2022-11-21	51.150	51.920	50.670	51.330	49.875	2,627,900
2022-11-18	52.750	52.750	51.440	51.840	50.371	1,419,700
2022-11-17	52.050	52.310	51.330	51.940	50.468	2,576,600
2022-11-16	53.670	53.940	52.640	53.140	51.634	2,260,200
2022-11-15	54.980	55.730	53.530	54.170	52.635	3,339,400
2022-11-14	56.210	56.590	53.590	53.620	52.100	3,105,000
2022-11-11	56.430	57.550	55.940	57.080	55.462	6,603,000
2022-11-10	52.960	56.400	52.710	56.380	54.782	6,769,600
2022-11-09	52.000	52.220	50.360	50.500	48.918	2,475,200
2022-11-08	52.630	53.610	51.900	52.660	51.010	2,928,100
2022-11-07	51.960	52.960	51.680	52.540	50.894	3,441,500
2022-11-04	49.350	51.440	49.010	51.330	49.722	3,009,200
2022-11-03	48.650	49.090	47.790	48.480	46.961	2,369,900
2022-11-02	50.130	52.160	49.480	49.840	48.279	3,744,600
2022-11-01	49.400	50.990	48.710	49.470	47.920	4,136,300
2022-10-31	48.970	49.340	48.610	48.630	47.107	3,895,200
2022-10-28	48.710	49.430	47.820	49.380	47.833	4,017,200
2022-10-27	48.660	49.270	48.120	48.730	47.203	3,330,100
2022-10-26	47.070	48.850	46.640	48.240	46.729	3,705,200
2022-10-25	46.330	47.610	46.330	47.270	45.789	5,846,800
2022-10-24	46.460	46.560	45.400	46.260	44.811	2,729,000
2022-10-21	44.900	46.340	44.320	46.340	44.888	2,503,300
2022-10-20	45.780	46.590	44.660	44.910	43.503	2,413,500
2022-10-19	45.680	46.220	45.220	45.770	44.336	2,258,000
2022-10-18	46.580	46.960	45.730	46.440	44.985	2,167,700
2022-10-17	45.740	46.070	44.910	45.180	43.765	2,907,800
2022-10-14	46.040	46.480	44.150	44.320	42.932	2,805,000
2022-10-13	42.660	45.740	41.770	45.520	44.094	4,729,800
2022-10-12	44.090	44.720	43.530	44.380	42.990	3,410,400
2022-10-11	44.460	44.730	43.280	44.140	42.757	4,993,900
2022-10-10	45.030	45.310	43.980	44.990	43.581	4,073,600
2022-10-07	46.080	46.410	44.770	44.900	43.493	4,139,100
2022-10-06	46.960	47.650	46.820	47.040	45.566	3,630,600
2022-10-05	46.000	47.500	46.000	47.290	45.809	2,382,100
2022-10-04	44.980	47.570	44.980	47.390	45.905	5,245,900
2022-10-03	43.370	44.410	42.510	43.970	42.593	4,196,600
2022-09-30	43.170	44.250	42.930	43.000	41.653	4,107,100
2022-09-29	44.170	44.370	42.730	43.300	41.944	4,531,800
2022-09-28	43.960	45.250	43.690	45.020	43.610	4,032,000
2022-09-27	44.480	44.770	43.200	43.930	42.554	3,709,800
2022-09-26	43.350	44.670	43.240	43.660	42.292	5,711,300

← NewerPage 17 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.