KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	46.160	47.170	44.910	46.290	44.717	2,552,100
2022-06-29	48.630	48.630	46.540	47.350	45.741	2,394,500
2022-06-28	49.150	50.050	48.270	48.560	46.910	5,603,200
2022-06-27	48.750	49.240	47.510	48.470	46.823	2,870,800
2022-06-24	47.240	48.590	46.880	48.570	46.920	4,085,200
2022-06-23	46.090	47.550	45.340	46.390	44.814	2,703,900
2022-06-22	45.570	46.700	45.410	45.820	44.263	2,559,000
2022-06-21	46.360	47.240	46.180	46.370	44.795	2,383,000
2022-06-17	44.920	46.470	44.920	45.180	43.645	6,186,100
2022-06-16	46.670	47.300	44.280	45.060	43.529	3,510,200
2022-06-15	48.000	49.460	47.450	48.690	47.036	3,323,800
2022-06-14	47.050	47.700	46.630	47.100	45.500	3,394,700
2022-06-13	48.840	49.210	46.540	46.760	45.171	3,242,700
2022-06-10	52.000	52.340	50.550	51.050	49.316	1,947,300
2022-06-09	54.500	54.600	53.130	53.170	51.363	1,395,100
2022-06-08	56.250	56.510	54.670	54.850	52.986	1,597,400
2022-06-07	55.850	57.250	55.850	56.950	55.015	1,947,200
2022-06-06	56.150	57.680	55.550	56.510	54.590	2,782,700
2022-06-03	55.380	56.380	55.090	55.320	53.440	2,587,300
2022-06-02	54.540	56.680	53.850	56.350	54.435	2,611,000
2022-06-01	54.630	55.730	53.580	54.460	52.610	2,323,700
2022-05-31	55.370	55.720	54.060	54.810	52.948	4,388,300
2022-05-27	55.060	56.250	55.000	56.040	54.136	2,656,700
2022-05-26	50.920	54.810	50.720	54.440	52.590	3,833,300
2022-05-25	48.860	50.950	48.830	50.600	48.881	2,506,400
2022-05-24	51.040	51.190	49.240	49.990	48.292	4,140,000
2022-05-23	52.280	53.040	51.370	51.950	50.185	2,593,000
2022-05-20	51.670	52.580	49.970	51.760	50.001	3,579,400
2022-05-19	49.810	51.190	49.750	50.460	48.746	2,885,100
2022-05-18	51.980	52.940	50.200	50.760	49.035	4,415,600
2022-05-17	52.440	53.150	51.310	53.080	51.277	4,567,700
2022-05-16	50.750	51.610	50.110	50.940	49.209	2,540,900
2022-05-13	49.580	52.380	49.570	51.570	49.818	4,879,400
2022-05-12	49.330	50.360	47.510	48.300	46.509	10,746,000
2022-05-11	50.390	52.070	49.430	50.150	48.291	6,939,500
2022-05-10	51.010	52.200	49.480	51.160	49.263	3,805,400
2022-05-09	52.640	54.000	49.520	49.860	48.011	6,135,000
2022-05-06	55.110	55.870	51.950	53.550	51.565	4,837,100
2022-05-05	56.020	56.920	54.580	55.360	53.307	6,069,800
2022-05-04	54.390	57.810	54.240	57.350	55.224	5,456,400
2022-05-03	52.190	56.250	51.270	54.290	52.277	6,928,100
2022-05-02	50.690	52.980	50.550	52.940	50.977	5,681,500
2022-04-29	52.430	53.950	50.820	50.970	49.080	4,619,100
2022-04-28	52.270	53.100	50.010	52.580	50.631	4,756,500
2022-04-27	50.680	52.070	50.410	51.680	49.764	4,228,900
2022-04-26	52.660	52.770	50.650	50.880	48.994	4,870,600
2022-04-25	51.520	53.040	50.900	53.000	51.035	3,805,500
2022-04-22	53.630	53.910	51.680	51.770	49.851	3,101,200
2022-04-21	59.150	59.330	53.410	53.870	51.873	4,008,300
2022-04-20	56.920	58.400	56.580	57.930	55.782	2,122,500
2022-04-19	54.610	56.620	54.260	56.430	54.338	3,427,600
2022-04-18	54.980	55.270	53.880	54.550	52.527	2,725,500
2022-04-14	56.480	56.900	55.180	55.250	53.202	1,825,400
2022-04-13	56.070	56.730	55.630	56.490	54.396	1,572,800
2022-04-12	56.600	57.560	54.900	55.500	53.442	2,903,600
2022-04-11	57.150	57.250	55.840	56.260	54.174	2,885,700
2022-04-08	55.530	58.330	55.500	57.700	55.561	4,032,400
2022-04-07	55.850	56.250	54.350	55.810	53.741	3,540,400
2022-04-06	56.510	56.660	55.310	56.300	54.213	3,142,100
2022-04-05	59.500	59.690	56.650	57.480	55.349	3,073,100

← NewerPage 19 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.