KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.350	44.670	43.240	43.660	42.292	5,711,300
2022-09-23	44.700	44.770	42.920	43.890	42.515	5,820,500
2022-09-22	46.000	46.180	44.560	45.110	43.697	4,181,500
2022-09-21	48.330	48.600	46.080	46.120	44.675	2,982,200
2022-09-20	48.890	49.160	47.470	47.680	46.186	3,838,400
2022-09-19	47.710	49.560	47.690	49.510	47.959	2,793,400
2022-09-16	48.680	48.770	47.360	48.520	47.000	6,309,800
2022-09-15	49.870	50.600	49.290	49.640	48.085	5,377,100
2022-09-14	50.230	50.560	49.430	50.140	48.569	3,504,700
2022-09-13	50.590	51.320	49.680	50.000	48.434	2,881,300
2022-09-12	52.100	53.020	51.870	52.680	51.030	2,143,300
2022-09-09	50.610	51.630	50.570	51.500	49.887	2,132,700
2022-09-08	48.850	50.190	48.600	50.070	48.501	2,086,000
2022-09-07	48.370	49.740	47.620	49.430	47.882	3,009,100
2022-09-06	49.070	49.250	47.480	48.520	47.000	3,602,000
2022-09-02	51.070	51.070	48.880	49.250	47.707	2,327,700
2022-09-01	49.740	50.150	48.300	50.130	48.560	2,386,400
2022-08-31	50.790	51.380	50.270	50.560	48.976	2,638,300
2022-08-30	51.660	51.790	50.030	50.700	49.112	2,287,200
2022-08-29	50.940	52.030	49.350	51.150	49.548	2,427,000
2022-08-26	54.150	54.520	51.630	51.630	50.013	1,385,600
2022-08-25	53.500	54.420	53.060	54.420	52.715	1,173,000
2022-08-24	52.640	53.590	52.530	53.160	51.495	1,158,800
2022-08-23	52.930	53.760	52.700	52.830	51.175	1,566,800
2022-08-22	53.000	53.350	52.360	52.920	51.262	1,710,200
2022-08-19	54.860	55.140	53.710	54.090	52.396	1,839,500
2022-08-18	56.430	56.530	55.520	55.830	54.081	2,145,700
2022-08-17	56.340	57.000	55.310	56.540	54.769	2,456,000
2022-08-16	57.020	57.680	56.290	57.200	55.408	1,981,200
2022-08-15	56.500	57.580	56.360	57.520	55.718	2,044,100
2022-08-12	57.000	57.180	56.240	57.120	55.331	2,030,100
2022-08-11	56.540	57.540	56.200	56.660	54.735	4,157,400
2022-08-10	53.380	55.500	53.380	55.500	53.614	2,943,600
2022-08-09	52.440	52.520	51.140	51.750	49.992	1,680,700
2022-08-08	52.900	53.790	52.490	52.810	51.016	2,407,400
2022-08-05	52.330	53.030	52.070	52.420	50.639	2,305,400
2022-08-04	53.390	53.900	52.460	53.240	51.431	2,649,800
2022-08-03	52.770	53.880	51.800	53.290	51.479	3,857,800
2022-08-02	53.370	53.920	51.940	52.240	50.465	4,516,700
2022-08-01	54.580	56.480	54.370	55.530	53.643	4,048,700
2022-07-29	55.440	56.250	55.220	55.460	53.576	4,572,000
2022-07-28	53.000	55.460	52.810	55.440	53.556	3,366,300
2022-07-27	51.480	52.820	51.360	52.630	50.842	1,664,500
2022-07-26	51.940	52.180	50.630	51.100	49.364	1,458,200
2022-07-25	51.270	52.280	51.090	52.140	50.368	1,801,200
2022-07-22	52.600	53.430	51.000	51.330	49.586	2,232,600
2022-07-21	51.040	52.600	50.000	52.450	50.668	3,096,000
2022-07-20	50.510	51.930	50.300	51.610	49.856	2,233,600
2022-07-19	49.570	50.830	49.530	50.790	49.064	2,702,400
2022-07-18	49.190	49.720	48.530	48.710	47.055	3,334,300
2022-07-15	46.670	48.330	45.960	48.240	46.601	2,773,500
2022-07-14	45.270	45.900	44.400	45.830	44.273	3,341,500
2022-07-13	45.650	46.680	44.880	46.170	44.601	2,267,900
2022-07-12	47.270	48.330	46.630	46.670	45.084	2,259,500
2022-07-11	46.940	47.470	46.570	47.270	45.664	1,811,200
2022-07-08	48.350	48.790	47.090	47.550	45.934	1,739,700
2022-07-07	47.980	49.180	47.980	48.690	47.036	2,715,500
2022-07-06	47.910	48.640	46.530	47.340	45.732	3,089,500
2022-07-05	45.580	47.690	44.830	47.650	46.031	2,067,400
2022-07-01	45.880	46.980	45.170	46.730	45.142	2,350,000

← NewerPage 18 of 21 · 1,256 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.