KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	38.250	38.510	37.490	37.560	35.738	2,888,800
2021-01-26	39.940	40.000	39.060	39.150	37.251	2,703,600
2021-01-25	40.050	40.480	39.200	39.550	37.632	3,013,700
2021-01-22	40.810	41.190	40.180	40.200	38.250	1,873,100
2021-01-21	41.540	41.740	40.950	41.140	39.144	1,437,100
2021-01-20	41.270	41.600	41.180	41.460	39.449	1,719,700
2021-01-19	41.120	41.130	40.570	40.970	38.983	1,983,000
2021-01-15	40.680	40.900	40.160	40.720	38.745	2,105,200
2021-01-14	41.290	41.490	40.810	40.980	38.992	1,726,100
2021-01-13	40.490	41.480	40.170	41.200	39.201	3,500,700
2021-01-12	40.620	40.740	40.290	40.420	38.459	1,031,700
2021-01-11	40.230	40.830	40.140	40.580	38.612	1,440,400
2021-01-08	40.410	40.850	40.000	40.490	38.526	2,264,400
2021-01-07	39.680	40.430	39.600	40.170	38.221	2,836,700
2021-01-06	39.390	39.650	38.450	39.350	37.441	4,619,900
2021-01-05	39.690	39.990	39.150	39.270	37.365	1,970,900
2021-01-04	40.520	40.690	39.180	39.650	37.727	2,287,600
2020-12-31	39.680	40.560	39.460	40.490	38.526	1,297,600
2020-12-30	39.600	40.270	39.550	39.690	37.765	1,056,900
2020-12-29	39.730	39.850	39.200	39.430	37.517	1,220,200
2020-12-28	40.100	40.290	39.470	39.480	37.565	2,087,500
2020-12-24	39.740	39.850	39.530	39.840	37.907	771,700
2020-12-23	39.720	40.080	39.630	39.650	37.727	2,811,500
2020-12-22	39.740	39.850	39.350	39.490	37.574	2,771,900
2020-12-21	39.650	39.980	39.150	39.700	37.774	2,202,700
2020-12-18	40.500	40.540	39.860	40.040	38.098	5,724,100
2020-12-17	40.290	40.710	40.100	40.420	38.459	1,923,100
2020-12-16	39.760	40.370	39.660	40.210	38.260	2,087,500
2020-12-15	39.580	39.690	39.240	39.630	37.708	1,520,700
2020-12-14	39.960	40.260	39.220	39.220	37.318	2,410,900
2020-12-11	38.750	39.630	38.720	39.620	37.698	2,044,200
2020-12-10	38.820	39.050	38.540	39.010	37.118	2,539,400
2020-12-09	39.930	40.020	39.090	39.150	37.251	1,852,700
2020-12-08	39.690	40.240	39.530	39.740	37.812	1,659,000
2020-12-07	39.540	39.980	39.370	39.870	37.936	1,603,200
2020-12-04	39.440	39.860	39.060	39.570	37.651	1,492,600
2020-12-03	39.350	39.800	39.090	39.220	37.318	1,530,600
2020-12-02	38.960	39.390	38.480	39.220	37.318	2,261,900
2020-12-01	38.540	39.080	38.410	38.920	37.032	1,866,100
2020-11-30	38.580	38.710	37.840	37.930	36.090	3,897,000
2020-11-27	39.010	39.180	38.630	38.710	36.832	1,092,200
2020-11-25	38.240	38.910	38.080	38.870	36.985	1,738,700
2020-11-24	39.080	39.190	37.770	38.190	36.337	4,572,300
2020-11-23	38.330	38.700	38.190	38.610	36.737	2,498,600
2020-11-20	38.350	38.550	37.910	38.190	36.337	2,286,100
2020-11-19	38.030	38.480	37.580	38.470	36.604	2,627,100
2020-11-18	38.170	38.660	38.000	38.060	36.214	3,022,100
2020-11-17	37.770	37.990	37.410	37.970	36.128	1,826,200
2020-11-16	38.250	38.330	37.630	37.740	35.909	2,102,000
2020-11-13	36.940	37.770	36.830	37.510	35.690	4,756,800
2020-11-12	36.640	37.260	36.270	36.740	34.829	4,027,800
2020-11-11	36.620	37.100	36.320	36.720	34.810	8,400,100
2020-11-10	38.100	38.470	37.730	38.380	36.384	2,758,300
2020-11-09	39.650	39.800	37.970	38.010	36.033	3,282,000
2020-11-06	38.050	38.490	37.470	38.230	36.242	1,882,100
2020-11-05	37.560	39.340	37.370	38.190	36.204	3,890,400
2020-11-04	35.420	37.700	35.320	37.150	35.218	4,783,400
2020-11-03	34.160	34.990	33.800	34.890	33.076	4,281,400
2020-11-02	34.800	35.610	34.530	35.050	33.227	1,822,200
2020-10-30	34.940	35.100	33.650	34.150	32.374	2,290,000

← NewerPage 25 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.