KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	57.740	58.970	57.440	58.560	56.027	2,527,300
2021-07-19	57.080	57.760	56.800	57.370	54.888	1,888,100
2021-07-16	59.150	59.200	58.170	58.240	55.721	1,116,700
2021-07-15	58.690	59.320	58.310	58.820	56.276	1,467,000
2021-07-14	59.480	59.680	58.640	58.910	56.362	1,289,600
2021-07-13	61.110	61.470	59.380	59.410	56.840	1,112,800
2021-07-12	59.800	60.580	59.060	60.460	57.845	2,199,600
2021-07-09	58.600	59.210	58.060	59.100	56.544	1,701,500
2021-07-08	58.220	58.620	57.460	58.030	55.520	1,706,100
2021-07-07	59.950	60.060	58.890	59.370	56.802	1,981,400
2021-07-06	59.850	60.130	59.440	59.930	57.338	1,473,400
2021-07-02	59.960	60.080	59.610	59.790	57.204	1,286,700
2021-07-01	59.450	59.940	59.250	59.750	57.165	2,014,200
2021-06-30	60.160	60.250	59.230	59.240	56.678	2,327,700
2021-06-29	60.600	61.050	60.290	60.380	57.768	1,954,300
2021-06-28	60.920	61.000	59.680	60.520	57.902	1,676,100
2021-06-25	60.290	61.050	60.060	60.760	58.132	3,100,800
2021-06-24	59.910	60.190	59.160	60.130	57.529	1,952,800
2021-06-23	58.740	59.880	58.500	59.360	56.792	2,311,800
2021-06-22	58.000	58.700	57.670	58.560	56.027	3,262,200
2021-06-21	56.920	57.940	56.450	57.900	55.396	3,554,000
2021-06-18	56.440	56.660	55.660	56.390	53.951	5,646,400
2021-06-17	57.160	57.820	56.060	57.140	54.668	5,337,000
2021-06-16	56.060	57.040	55.740	57.030	54.563	5,276,300
2021-06-15	55.300	55.810	54.670	55.690	53.281	1,993,300
2021-06-14	56.560	56.700	55.270	55.290	52.898	3,437,500
2021-06-11	56.330	56.510	55.830	56.500	54.056	3,217,100
2021-06-10	55.680	56.360	55.390	56.020	53.597	3,052,100
2021-06-09	55.270	55.680	55.070	55.280	52.889	3,343,500
2021-06-08	54.220	55.370	53.880	55.300	52.908	3,799,900
2021-06-07	55.440	55.550	53.920	54.130	51.789	3,537,600
2021-06-04	55.640	55.930	55.060	55.400	53.004	1,257,300
2021-06-03	54.670	55.730	54.500	55.590	53.185	2,057,600
2021-06-02	55.730	55.820	54.950	55.000	52.621	1,838,200
2021-06-01	56.330	56.690	55.680	55.730	53.319	2,059,700
2021-05-28	55.860	55.930	55.290	55.690	53.281	2,247,000
2021-05-27	55.500	55.880	55.250	55.700	53.291	3,960,200
2021-05-26	55.500	55.730	55.180	55.530	53.128	2,751,200
2021-05-25	55.660	56.390	55.530	55.580	53.176	3,121,700
2021-05-24	55.500	55.640	54.890	55.320	52.927	2,066,300
2021-05-21	55.660	55.850	55.100	55.240	52.851	2,281,800
2021-05-20	55.000	55.800	54.910	55.390	52.994	2,200,300
2021-05-19	54.120	54.840	53.780	54.800	52.430	1,700,200
2021-05-18	55.650	56.000	54.950	54.990	52.611	2,849,100
2021-05-17	55.920	56.170	55.140	55.440	53.042	1,987,500
2021-05-14	55.330	56.360	55.000	56.140	53.712	2,314,900
2021-05-13	54.350	55.320	54.270	55.120	52.597	2,754,500
2021-05-12	56.100	56.320	53.970	54.100	51.624	2,907,000
2021-05-11	56.290	57.000	55.740	56.270	53.694	2,471,500
2021-05-10	58.650	58.780	57.080	57.090	54.477	2,746,900
2021-05-07	57.590	59.150	57.330	58.720	56.032	2,574,700
2021-05-06	58.230	58.640	55.580	57.680	55.040	4,897,900
2021-05-05	56.320	58.180	56.110	58.110	55.450	2,920,900
2021-05-04	55.750	56.910	55.290	55.630	53.084	3,106,500
2021-05-03	57.010	57.050	56.270	56.270	53.694	2,123,100
2021-04-30	56.800	56.910	56.100	56.580	53.990	3,011,500
2021-04-29	57.180	57.180	56.230	56.810	54.210	1,877,900
2021-04-28	56.670	56.770	56.390	56.710	54.114	1,414,900
2021-04-27	55.690	56.670	55.460	56.640	54.047	1,252,700
2021-04-26	55.210	55.620	54.860	55.570	53.026	1,882,800

← NewerPage 23 of 77 · 4,608 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.