KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	34.760	35.020	34.140	34.790	32.981	2,770,900
2020-10-28	35.030	35.070	34.480	34.770	32.962	1,418,300
2020-10-27	36.380	36.690	35.800	35.810	33.948	1,847,900
2020-10-26	36.950	37.270	35.950	36.500	34.602	2,611,100
2020-10-23	37.500	37.690	36.950	37.400	35.455	2,704,500
2020-10-22	37.260	37.610	36.720	37.250	35.313	2,201,200
2020-10-21	37.510	37.970	37.030	37.150	35.218	2,834,800
2020-10-20	37.070	37.910	36.930	37.470	35.521	2,297,400
2020-10-19	37.160	37.490	36.740	36.800	34.886	2,511,000
2020-10-16	37.090	37.330	36.920	36.940	35.019	1,481,200
2020-10-15	36.180	37.100	35.600	37.090	35.161	2,629,800
2020-10-14	36.230	36.910	36.170	36.410	34.517	1,444,800
2020-10-13	36.340	36.770	36.030	36.300	34.412	1,876,300
2020-10-12	36.280	36.390	35.950	36.270	34.384	1,265,900
2020-10-09	36.210	36.420	35.720	35.830	33.967	3,758,000
2020-10-08	35.720	36.110	35.490	36.050	34.175	1,832,500
2020-10-07	35.260	35.720	35.210	35.250	33.417	2,171,300
2020-10-06	36.100	36.230	34.950	34.950	33.132	2,901,000
2020-10-05	35.460	36.210	35.320	36.060	34.185	2,052,000
2020-10-02	34.200	35.480	34.010	35.110	33.284	2,188,400
2020-10-01	34.640	35.010	34.380	34.690	32.886	2,920,200
2020-09-30	34.340	34.870	34.030	34.340	32.554	3,148,600
2020-09-29	35.010	35.060	34.110	34.190	32.412	2,896,800
2020-09-28	34.450	35.080	33.950	34.950	33.132	2,835,600
2020-09-25	32.870	33.950	32.730	33.910	32.147	3,862,000
2020-09-24	33.920	33.960	32.880	33.060	31.341	3,537,800
2020-09-23	34.810	35.390	34.100	34.100	32.327	2,713,000
2020-09-22	34.800	34.940	34.030	34.650	32.848	2,382,400
2020-09-21	34.130	34.580	33.650	34.530	32.734	3,510,700
2020-09-18	35.500	36.030	35.010	35.040	33.218	10,195,600
2020-09-17	35.510	35.580	34.940	35.400	33.559	3,244,100
2020-09-16	36.000	36.770	35.740	36.140	34.261	3,256,800
2020-09-15	35.370	36.140	35.120	36.030	34.156	2,646,900
2020-09-14	35.010	35.390	34.710	35.190	33.360	1,876,300
2020-09-11	34.820	35.130	33.840	34.650	32.848	2,435,900
2020-09-10	35.360	35.800	34.500	34.680	32.877	2,662,000
2020-09-09	34.850	35.190	34.560	34.960	33.142	4,248,600
2020-09-08	34.940	34.990	34.100	34.260	32.478	3,278,500
2020-09-04	35.900	36.190	34.670	35.700	33.843	4,500,800
2020-09-03	36.840	36.850	35.340	35.670	33.815	2,850,200
2020-09-02	36.350	36.910	35.910	36.780	34.867	2,343,000
2020-09-01	35.800	36.680	35.680	36.260	34.374	3,284,500
2020-08-31	35.140	35.990	35.050	35.820	33.957	4,811,600
2020-08-28	35.000	35.110	34.870	34.930	33.114	6,122,200
2020-08-27	35.000	35.180	34.740	34.820	33.009	3,240,700
2020-08-26	34.990	35.010	34.630	34.990	33.170	4,572,900
2020-08-25	34.790	35.040	34.450	34.720	32.914	2,401,400
2020-08-24	34.910	35.000	34.560	34.790	32.981	2,680,100
2020-08-21	34.350	34.880	34.150	34.820	33.009	3,880,400
2020-08-20	34.840	35.150	34.170	34.330	32.545	5,312,500
2020-08-19	35.890	36.010	35.550	35.770	33.910	3,613,200
2020-08-18	36.060	36.320	35.720	35.730	33.872	2,504,700
2020-08-17	36.500	36.640	35.860	36.030	34.156	2,862,700
2020-08-14	36.140	36.720	36.020	36.630	34.725	2,952,700
2020-08-13	36.150	36.640	36.100	36.370	34.351	2,625,200
2020-08-12	36.500	36.870	36.170	36.360	34.341	7,162,300
2020-08-11	36.480	36.590	34.950	35.000	33.057	8,492,900
2020-08-10	36.700	37.170	36.630	37.010	34.955	4,498,000
2020-08-07	36.520	36.920	36.440	36.900	34.851	1,570,100
2020-08-06	36.420	36.740	36.210	36.640	34.606	1,654,500

← NewerPage 26 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.