KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	65.710	65.990	64.840	65.290	62.603	2,055,000
2021-10-11	66.030	67.330	65.260	65.430	62.737	2,872,200
2021-10-08	63.370	65.740	63.300	65.510	62.814	4,013,600
2021-10-07	62.820	64.400	62.690	63.380	60.772	2,178,000
2021-10-06	61.260	62.380	60.310	61.860	59.314	2,731,800
2021-10-05	60.790	62.250	60.280	61.880	59.333	1,962,700
2021-10-04	61.600	61.900	59.660	60.270	57.790	2,094,500
2021-10-01	61.350	62.070	60.630	61.680	59.142	2,234,200
2021-09-30	61.030	61.730	60.600	60.880	58.375	2,969,100
2021-09-29	60.350	61.210	59.840	60.840	58.336	1,941,200
2021-09-28	61.000	61.140	59.420	60.020	57.550	2,209,200
2021-09-27	61.780	62.170	60.560	61.530	58.998	2,332,600
2021-09-24	63.190	63.510	61.960	62.030	59.477	2,627,500
2021-09-23	63.890	64.310	63.270	63.650	61.031	2,896,200
2021-09-22	64.150	64.230	63.020	63.600	60.983	1,862,800
2021-09-21	63.360	63.960	62.750	63.540	60.925	5,286,200
2021-09-20	64.020	64.460	61.150	62.450	59.880	11,430,500
2021-09-17	66.660	67.050	66.000	66.480	63.744	7,995,600
2021-09-16	64.500	66.660	63.960	66.640	63.898	7,308,200
2021-09-15	63.250	64.840	63.180	64.620	61.961	5,075,900
2021-09-14	63.650	64.070	62.880	63.390	60.781	3,565,000
2021-09-13	63.990	64.010	62.880	63.320	60.714	2,733,500
2021-09-10	63.200	63.620	61.930	62.760	60.177	2,654,500
2021-09-09	63.050	63.890	62.520	62.910	60.321	1,910,200
2021-09-08	62.420	63.150	61.760	63.070	60.475	2,514,200
2021-09-07	64.110	64.200	62.730	62.770	60.187	3,449,300
2021-09-03	64.220	65.170	64.090	64.440	61.788	2,721,900
2021-09-02	65.000	65.000	64.060	64.450	61.798	3,140,600
2021-09-01	64.250	64.880	63.510	64.520	61.865	2,635,200
2021-08-31	64.380	64.670	64.020	64.290	61.644	2,167,200
2021-08-30	64.320	64.970	64.120	64.310	61.663	2,443,900
2021-08-27	64.290	64.590	63.840	64.200	61.558	2,705,500
2021-08-26	64.730	64.880	64.220	64.230	61.587	1,562,300
2021-08-25	64.380	64.950	64.380	64.520	61.865	1,473,300
2021-08-24	64.420	64.850	64.250	64.450	61.798	1,288,300
2021-08-23	63.890	64.680	63.820	64.420	61.769	1,690,800
2021-08-20	62.340	63.810	62.210	63.310	60.705	2,951,900
2021-08-19	61.920	62.750	61.610	62.200	59.640	2,399,100
2021-08-18	63.480	64.270	63.180	63.190	60.590	1,813,500
2021-08-17	64.820	65.400	63.240	63.520	60.906	2,397,500
2021-08-16	65.690	65.930	65.200	65.400	62.709	2,145,500
2021-08-13	66.150	66.710	66.010	66.040	63.322	1,350,500
2021-08-12	65.600	66.140	65.290	66.100	63.241	1,918,800
2021-08-11	66.670	66.750	65.710	65.810	62.963	2,604,000
2021-08-10	66.820	67.100	65.740	65.800	62.954	2,918,700
2021-08-09	67.700	67.810	66.680	66.840	63.949	2,771,200
2021-08-06	67.560	67.770	66.760	67.580	64.657	2,861,600
2021-08-05	66.800	67.420	66.460	67.240	64.331	3,249,800
2021-08-04	65.060	66.240	65.060	66.030	63.174	2,755,200
2021-08-03	65.570	65.730	63.400	64.800	61.997	2,888,300
2021-08-02	64.230	64.390	63.430	63.540	60.792	2,504,500
2021-07-30	63.390	64.310	63.340	63.760	61.002	2,665,900
2021-07-29	62.400	64.180	62.150	63.810	61.050	2,273,900
2021-07-28	62.610	62.680	61.650	62.450	59.749	1,427,700
2021-07-27	61.610	62.910	61.190	62.330	59.634	1,773,900
2021-07-26	61.500	62.070	61.020	61.830	59.156	1,577,400
2021-07-23	60.740	62.320	60.740	61.420	58.763	2,369,200
2021-07-22	59.660	60.830	59.340	60.710	58.084	2,556,500
2021-07-21	58.960	59.640	58.790	59.380	56.811	1,209,500
2021-07-20	57.740	58.970	57.440	58.560	56.027	2,527,300

← NewerPage 22 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.