KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	36.800	36.830	35.990	36.310	34.294	2,472,800
2020-08-04	36.580	36.900	35.440	36.230	34.218	5,236,300
2020-08-03	35.360	35.830	34.820	35.800	33.812	2,481,800
2020-07-31	35.530	35.670	34.850	35.370	33.406	1,808,600
2020-07-30	35.290	35.700	35.230	35.410	33.444	1,760,500
2020-07-29	35.220	35.980	35.150	35.910	33.916	2,496,300
2020-07-28	34.970	35.280	34.820	34.960	33.019	2,583,200
2020-07-27	34.550	35.240	34.420	35.200	33.246	1,662,600
2020-07-24	34.990	35.080	34.530	34.690	32.764	1,331,000
2020-07-23	35.460	35.670	34.800	35.050	33.104	2,298,500
2020-07-22	35.550	35.650	35.200	35.570	33.595	2,123,700
2020-07-21	35.160	35.880	35.120	35.620	33.642	2,435,400
2020-07-20	34.960	35.170	34.950	35.010	33.066	2,390,600
2020-07-17	34.680	35.140	34.610	34.980	33.038	1,783,200
2020-07-16	34.650	34.780	34.370	34.670	32.745	1,497,000
2020-07-15	35.260	35.340	34.550	35.010	33.066	2,060,200
2020-07-14	34.050	34.570	34.010	34.490	32.575	2,739,200
2020-07-13	35.070	35.240	34.110	34.190	32.292	4,117,000
2020-07-10	34.750	35.040	34.110	34.890	32.953	3,808,400
2020-07-09	33.940	35.030	33.590	34.730	32.802	8,263,900
2020-07-08	32.500	33.910	32.460	33.880	31.999	7,836,900
2020-07-07	31.350	31.350	30.670	30.800	29.090	3,022,300
2020-07-06	31.930	32.050	31.460	31.580	29.827	5,345,400
2020-07-02	31.450	31.630	30.840	31.200	29.468	3,378,100
2020-07-01	31.060	31.350	30.250	30.850	29.137	1,953,800
2020-06-30	30.140	31.090	30.020	30.880	29.165	4,168,800
2020-06-29	29.770	30.300	29.240	30.170	28.495	6,637,200
2020-06-26	31.240	31.320	29.240	29.590	27.947	32,113,300
2020-06-25	30.200	31.590	30.150	31.470	29.723	4,869,300
2020-06-24	31.230	31.230	30.140	30.310	28.627	3,560,000
2020-06-23	31.770	32.180	31.380	31.490	29.742	3,039,200
2020-06-22	31.400	31.690	31.170	31.330	29.590	3,870,600
2020-06-19	32.020	32.160	31.330	31.800	30.034	5,917,200
2020-06-18	30.500	31.870	30.400	31.710	29.949	3,213,300
2020-06-17	31.140	31.350	30.760	30.830	29.118	2,321,700
2020-06-16	31.230	31.470	30.310	30.650	28.948	4,101,400
2020-06-15	28.230	30.160	28.070	30.110	28.438	4,617,100
2020-06-12	28.970	29.510	28.450	29.150	27.532	3,134,100
2020-06-11	29.280	29.430	27.950	27.950	26.398	3,961,000
2020-06-10	31.520	31.520	30.540	30.640	28.939	4,055,000
2020-06-09	30.850	31.810	30.540	31.550	29.798	3,819,500
2020-06-08	30.940	31.720	30.770	31.700	29.940	5,450,400
2020-06-05	31.000	31.630	30.070	30.360	28.674	4,031,800
2020-06-04	30.070	30.400	29.600	30.310	28.627	2,507,500
2020-06-03	29.800	30.340	29.560	30.180	28.504	4,187,100
2020-06-02	28.670	29.370	28.270	29.340	27.711	4,060,900
2020-06-01	27.960	28.510	27.680	28.290	26.719	2,186,500
2020-05-29	28.000	28.640	27.380	27.750	26.209	5,758,900
2020-05-28	29.000	29.000	28.160	28.270	26.700	4,084,600
2020-05-27	29.290	29.500	27.970	28.670	27.078	3,017,500
2020-05-26	27.500	28.830	27.400	28.560	26.974	3,430,400
2020-05-22	26.650	26.950	26.250	26.840	25.350	1,353,700
2020-05-21	26.530	26.820	26.250	26.550	25.076	1,931,700
2020-05-20	26.510	26.790	26.320	26.690	25.208	3,672,900
2020-05-19	25.890	26.590	25.870	25.870	24.434	1,968,100
2020-05-18	25.760	26.130	25.250	25.850	24.415	4,442,200
2020-05-15	24.450	24.860	24.210	24.730	23.357	2,208,600
2020-05-14	23.930	24.910	23.430	24.850	23.343	2,840,900
2020-05-13	25.340	25.650	24.150	24.370	22.892	3,024,900
2020-05-12	26.500	26.560	25.630	25.710	24.151	3,934,800

← NewerPage 27 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.