KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	53.870	55.330	53.710	55.100	52.578	2,142,100
2021-04-22	53.260	54.130	52.950	53.720	51.261	2,923,700
2021-04-21	52.620	53.140	52.260	53.100	50.669	1,843,500
2021-04-20	52.900	53.190	52.220	52.600	50.192	2,787,600
2021-04-19	53.280	53.530	53.020	53.310	50.870	1,821,700
2021-04-16	53.040	53.500	52.560	53.310	50.870	2,430,800
2021-04-15	53.550	53.660	52.690	52.920	50.498	2,103,300
2021-04-14	52.400	53.530	52.330	53.110	50.679	3,594,000
2021-04-13	52.040	52.520	51.290	52.030	49.648	3,359,100
2021-04-12	51.080	52.140	50.880	52.010	49.629	2,191,500
2021-04-09	51.850	51.850	50.610	51.330	48.981	2,361,600
2021-04-08	51.300	51.720	51.000	51.610	49.248	1,642,800
2021-04-07	51.180	51.430	50.720	51.050	48.713	1,683,700
2021-04-06	51.020	51.370	50.760	51.180	48.837	1,792,400
2021-04-05	50.740	51.250	50.740	51.160	48.818	1,890,300
2021-04-01	49.550	50.390	49.300	50.350	48.045	2,397,400
2021-03-31	49.270	49.620	48.810	48.850	46.614	2,853,700
2021-03-30	48.340	49.280	48.340	49.190	46.938	1,916,400
2021-03-29	48.090	48.910	47.940	48.540	46.318	2,659,200
2021-03-26	48.300	48.860	47.790	48.470	46.251	2,484,500
2021-03-25	47.510	47.990	46.950	47.920	45.727	1,844,200
2021-03-24	48.200	48.830	47.920	47.980	45.784	2,082,100
2021-03-23	48.710	48.750	47.790	47.870	45.679	2,008,900
2021-03-22	48.120	49.070	47.890	48.760	46.528	2,296,500
2021-03-19	47.620	48.330	47.390	48.200	45.994	3,308,300
2021-03-18	48.710	48.930	47.650	47.810	45.622	2,144,000
2021-03-17	49.070	49.120	48.130	48.980	46.738	1,856,900
2021-03-16	49.320	49.790	48.520	48.930	46.690	2,386,300
2021-03-15	48.760	49.360	48.180	49.350	47.091	3,266,300
2021-03-12	48.100	48.430	47.470	48.430	46.213	2,792,400
2021-03-11	48.070	48.480	47.780	48.210	46.003	3,912,600
2021-03-10	47.520	48.090	47.130	47.770	45.583	2,142,700
2021-03-09	47.500	47.730	46.790	47.070	44.916	3,459,200
2021-03-08	47.000	47.390	46.430	47.080	44.925	4,613,600
2021-03-05	47.000	47.140	45.610	46.900	44.753	3,369,100
2021-03-04	46.750	47.310	45.960	46.690	44.553	4,232,300
2021-03-03	46.630	47.100	46.150	47.010	44.858	3,674,900
2021-03-02	46.110	46.570	45.830	46.450	44.324	2,807,700
2021-03-01	46.000	46.460	45.850	46.300	44.181	3,696,100
2021-02-26	45.000	45.990	44.360	45.560	43.475	4,906,400
2021-02-25	45.250	45.600	44.190	44.960	42.902	4,421,300
2021-02-24	45.000	45.600	44.570	45.440	43.360	4,511,600
2021-02-23	45.240	45.320	43.680	45.120	43.055	5,657,600
2021-02-22	46.280	46.470	45.280	45.350	43.274	4,831,700
2021-02-19	47.250	47.530	46.640	46.770	44.629	2,189,700
2021-02-18	47.450	47.770	47.080	47.090	44.806	2,501,700
2021-02-17	47.480	48.060	47.100	47.550	45.243	1,950,900
2021-02-16	48.670	48.810	47.910	47.950	45.624	3,033,100
2021-02-12	47.700	48.360	47.700	48.210	45.871	2,452,400
2021-02-11	48.660	48.800	47.900	48.210	45.871	4,170,400
2021-02-10	48.550	49.290	47.600	48.560	46.204	3,025,800
2021-02-09	45.000	47.320	44.800	46.550	44.292	4,149,000
2021-02-08	45.140	45.430	44.520	45.270	43.074	3,532,500
2021-02-05	44.120	44.660	44.010	44.650	42.484	2,497,800
2021-02-04	42.220	43.860	42.110	43.860	41.732	3,781,700
2021-02-03	42.150	42.490	41.900	42.100	40.058	2,728,400
2021-02-02	41.090	42.510	40.960	42.310	40.258	2,545,000
2021-02-01	39.250	40.860	39.220	40.440	38.478	1,844,700
2021-01-29	38.630	39.340	38.170	38.950	37.061	3,789,500
2021-01-28	37.990	39.320	37.650	38.940	37.051	2,067,000

← NewerPage 24 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.