KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	60.130	61.520	59.710	59.940	57.718	1,912,300
2022-04-01	58.890	60.100	58.550	59.780	57.564	2,667,800
2022-03-31	59.300	60.310	58.450	58.470	56.302	3,452,200
2022-03-30	61.200	61.650	58.810	59.310	57.111	2,692,000
2022-03-29	59.520	62.290	59.520	61.780	59.489	3,417,600
2022-03-28	58.840	59.310	57.290	58.580	56.408	2,485,400
2022-03-25	59.460	59.890	58.150	58.660	56.485	3,898,900
2022-03-24	59.660	59.930	58.800	59.250	57.053	2,469,500
2022-03-23	59.360	60.130	58.730	58.980	56.793	3,282,400
2022-03-22	59.000	60.590	58.840	60.150	57.920	2,841,200
2022-03-21	59.430	60.090	57.820	58.400	56.235	2,401,200
2022-03-18	58.210	59.550	57.500	59.470	57.265	4,677,700
2022-03-17	55.040	57.920	54.700	57.660	55.522	4,110,200
2022-03-16	53.750	55.840	52.910	55.460	53.404	3,462,200
2022-03-15	50.950	52.230	50.550	52.080	50.149	3,419,400
2022-03-14	52.690	53.010	50.550	50.850	48.965	4,425,100
2022-03-11	54.490	54.760	52.220	52.290	50.351	3,386,000
2022-03-10	53.700	54.730	52.930	53.450	51.468	3,426,000
2022-03-09	54.410	55.580	53.700	54.970	52.932	4,897,400
2022-03-08	52.020	53.470	51.100	52.270	50.332	5,375,000
2022-03-07	55.300	55.750	51.100	51.160	49.263	7,045,400
2022-03-04	56.970	57.550	55.250	55.890	53.818	3,637,800
2022-03-03	60.130	60.420	57.520	57.780	55.638	3,816,200
2022-03-02	58.440	60.400	57.690	60.130	57.901	3,548,800
2022-03-01	59.940	60.370	57.470	57.750	55.609	3,078,300
2022-02-28	60.060	61.140	59.620	60.120	57.891	3,509,600
2022-02-25	59.300	61.060	59.210	61.010	58.748	4,212,400
2022-02-24	55.600	59.140	55.110	58.760	56.581	4,292,300
2022-02-23	60.160	61.030	56.780	57.990	55.840	4,226,600
2022-02-22	57.660	59.910	57.660	58.030	55.878	4,641,200
2022-02-18	59.120	59.740	57.880	59.140	56.947	3,921,800
2022-02-17	61.430	61.960	58.340	58.410	56.244	4,065,300
2022-02-16	62.120	62.510	61.690	62.200	59.754	2,175,500
2022-02-15	62.320	62.820	61.250	62.500	60.042	3,534,700
2022-02-14	62.060	62.730	60.420	60.570	58.188	5,940,300
2022-02-11	66.010	66.250	62.380	62.760	60.292	5,143,900
2022-02-10	67.000	68.820	65.810	66.000	63.405	4,075,500
2022-02-09	67.500	69.300	67.390	68.830	66.124	3,520,400
2022-02-08	67.620	68.650	64.480	66.380	63.770	8,759,600
2022-02-07	70.850	71.610	70.150	70.730	67.949	3,496,000
2022-02-04	70.410	71.580	69.830	70.930	68.141	3,417,500
2022-02-03	71.270	72.170	70.770	70.910	68.122	1,769,900
2022-02-02	73.000	73.300	71.820	73.180	70.302	2,407,800
2022-02-01	71.660	72.480	70.860	72.460	69.611	2,287,800
2022-01-31	68.220	71.220	67.610	71.160	68.362	3,496,700
2022-01-28	66.090	68.230	65.290	68.190	65.509	4,423,200
2022-01-27	66.310	67.720	65.990	66.000	63.405	3,718,100
2022-01-26	66.300	67.160	64.270	64.530	61.993	4,259,400
2022-01-25	63.750	65.830	62.920	64.760	62.214	3,302,500
2022-01-24	64.050	65.690	61.130	65.410	62.838	4,461,000
2022-01-21	66.310	67.630	65.470	65.820	63.232	1,957,200
2022-01-20	67.770	69.460	66.930	67.080	64.442	1,689,500
2022-01-19	68.750	68.950	66.870	66.880	64.250	1,648,000
2022-01-18	68.010	69.150	67.470	67.960	65.288	2,782,900
2022-01-14	68.810	69.660	67.800	69.400	66.671	2,946,500
2022-01-13	72.420	73.280	69.780	69.860	67.113	3,778,900
2022-01-12	72.100	73.100	70.810	72.140	69.303	2,577,900
2022-01-11	69.660	71.980	69.240	71.680	68.861	3,126,800
2022-01-10	69.550	69.550	67.200	69.310	66.585	3,005,600
2022-01-07	70.370	70.680	68.940	69.500	66.767	2,937,600

← NewerPage 20 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.