KKR & Co. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 70.660 | 71.050 | 68.160 | 70.590 | 67.814 | 4,383,300 |
| 2022-01-05 | 74.170 | 74.290 | 68.420 | 68.980 | 66.268 | 6,245,900 |
| 2022-01-04 | 74.270 | 74.700 | 72.780 | 74.310 | 71.388 | 5,905,500 |
| 2022-01-03 | 74.470 | 75.190 | 72.710 | 73.520 | 70.629 | 2,061,700 |
| 2021-12-31 | 74.340 | 74.840 | 74.110 | 74.500 | 71.571 | 1,269,600 |
| 2021-12-30 | 74.800 | 75.830 | 74.680 | 74.770 | 71.830 | 1,308,300 |
| 2021-12-29 | 76.560 | 76.850 | 74.110 | 74.500 | 71.571 | 2,138,800 |
| 2021-12-28 | 78.070 | 78.400 | 76.580 | 76.730 | 73.713 | 1,671,000 |
| 2021-12-27 | 75.820 | 77.490 | 75.510 | 77.250 | 74.212 | 1,692,300 |
| 2021-12-23 | 74.390 | 76.370 | 74.390 | 75.740 | 72.762 | 2,084,800 |
| 2021-12-22 | 72.250 | 74.210 | 72.180 | 74.000 | 71.090 | 2,675,600 |
| 2021-12-21 | 71.210 | 72.450 | 71.110 | 72.160 | 69.323 | 1,772,900 |
| 2021-12-20 | 70.170 | 70.740 | 68.950 | 70.580 | 67.805 | 2,950,700 |
| 2021-12-17 | 70.000 | 72.160 | 69.020 | 71.580 | 68.765 | 3,681,500 |
| 2021-12-16 | 75.500 | 75.790 | 70.780 | 71.090 | 68.295 | 3,320,700 |
| 2021-12-15 | 73.360 | 74.420 | 71.600 | 73.940 | 71.033 | 3,098,600 |
| 2021-12-14 | 71.680 | 73.410 | 71.190 | 73.040 | 70.168 | 2,888,400 |
| 2021-12-13 | 75.220 | 75.490 | 72.390 | 72.390 | 69.544 | 2,955,700 |
| 2021-12-10 | 76.390 | 76.800 | 74.580 | 75.340 | 72.378 | 1,299,500 |
| 2021-12-09 | 76.550 | 77.270 | 75.610 | 75.760 | 72.781 | 1,675,200 |
| 2021-12-08 | 77.420 | 78.320 | 76.440 | 76.980 | 73.953 | 1,801,000 |
| 2021-12-07 | 76.560 | 77.880 | 75.980 | 77.700 | 74.645 | 2,630,400 |
| 2021-12-06 | 73.960 | 74.870 | 71.850 | 74.400 | 71.475 | 2,344,500 |
| 2021-12-03 | 75.950 | 76.790 | 72.580 | 73.620 | 70.725 | 2,520,900 |
| 2021-12-02 | 73.460 | 75.720 | 73.340 | 75.480 | 72.512 | 3,484,500 |
| 2021-12-01 | 76.070 | 76.830 | 73.940 | 74.000 | 71.090 | 2,585,800 |
| 2021-11-30 | 75.740 | 76.330 | 74.270 | 74.450 | 71.523 | 3,916,700 |
| 2021-11-29 | 76.660 | 76.790 | 74.750 | 76.310 | 73.309 | 1,764,700 |
| 2021-11-26 | 74.900 | 75.100 | 73.710 | 74.350 | 71.426 | 2,079,800 |
| 2021-11-24 | 76.020 | 76.800 | 75.120 | 76.710 | 73.694 | 1,718,700 |
| 2021-11-23 | 77.810 | 78.180 | 76.320 | 76.680 | 73.665 | 2,328,200 |
| 2021-11-22 | 78.750 | 79.890 | 77.560 | 78.300 | 75.221 | 2,242,600 |
| 2021-11-19 | 78.650 | 78.850 | 77.060 | 78.310 | 75.231 | 1,979,700 |
| 2021-11-18 | 78.500 | 79.160 | 77.900 | 78.410 | 75.327 | 1,581,300 |
| 2021-11-17 | 78.280 | 78.960 | 77.690 | 78.500 | 75.413 | 1,680,600 |
| 2021-11-16 | 77.030 | 78.380 | 76.970 | 78.140 | 75.067 | 2,025,700 |
| 2021-11-15 | 78.840 | 79.080 | 77.600 | 77.770 | 74.712 | 1,365,400 |
| 2021-11-12 | 78.000 | 78.940 | 78.000 | 78.780 | 75.682 | 1,209,500 |
| 2021-11-11 | 76.970 | 78.360 | 76.500 | 78.100 | 74.886 | 2,364,400 |
| 2021-11-10 | 78.330 | 78.710 | 76.010 | 76.070 | 72.940 | 3,101,800 |
| 2021-11-09 | 79.130 | 79.800 | 78.740 | 79.650 | 76.372 | 1,761,200 |
| 2021-11-08 | 79.500 | 80.690 | 78.080 | 78.930 | 75.682 | 4,542,900 |
| 2021-11-05 | 81.550 | 81.930 | 78.970 | 80.280 | 76.976 | 2,803,100 |
| 2021-11-04 | 83.860 | 83.900 | 80.470 | 81.080 | 77.743 | 2,466,400 |
| 2021-11-03 | 81.250 | 83.440 | 80.300 | 83.400 | 79.968 | 6,857,800 |
| 2021-11-02 | 75.350 | 80.990 | 75.210 | 80.760 | 77.437 | 8,553,400 |
| 2021-11-01 | 79.990 | 80.000 | 77.250 | 77.650 | 74.455 | 3,668,400 |
| 2021-10-29 | 78.410 | 79.740 | 77.770 | 79.670 | 76.391 | 6,016,200 |
| 2021-10-28 | 76.450 | 79.290 | 76.330 | 79.250 | 75.989 | 3,684,200 |
| 2021-10-27 | 76.090 | 76.850 | 74.970 | 76.340 | 73.198 | 4,092,300 |
| 2021-10-26 | 75.590 | 77.040 | 75.380 | 76.550 | 73.400 | 4,030,500 |
| 2021-10-25 | 74.250 | 75.090 | 73.540 | 74.860 | 71.779 | 2,165,600 |
| 2021-10-22 | 73.000 | 73.830 | 72.040 | 73.540 | 70.514 | 2,843,900 |
| 2021-10-21 | 70.460 | 73.160 | 70.400 | 73.120 | 70.111 | 3,390,000 |
| 2021-10-20 | 69.010 | 70.590 | 68.720 | 70.580 | 67.675 | 3,231,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.