KKR & Co. Inc. historical data

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

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
2021-10-19	67.530	68.530	67.020	68.510	65.691	2,446,400
2021-10-18	66.350	67.150	66.050	67.130	64.367	1,684,400
2021-10-15	67.490	67.500	66.020	66.210	63.485	1,593,600
2021-10-14	66.540	66.920	65.840	66.810	64.061	1,574,400
2021-10-13	66.080	66.200	65.070	65.770	63.063	2,016,100

← NewerPage 21 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.