KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	26.380	26.950	26.150	26.400	24.799	4,704,500
2020-05-08	26.950	27.370	26.460	26.660	25.043	3,871,800
2020-05-07	26.550	27.250	26.350	26.890	25.259	2,988,000
2020-05-06	24.850	26.120	24.780	26.030	24.451	3,578,800
2020-05-05	24.590	25.100	24.410	24.600	23.108	1,837,400
2020-05-04	23.860	24.280	23.550	24.270	22.798	2,312,800
2020-05-01	24.540	24.810	23.950	24.380	22.901	2,502,300
2020-04-30	25.940	25.980	25.020	25.210	23.681	4,776,600
2020-04-29	26.220	26.860	25.990	26.490	24.883	2,611,500
2020-04-28	25.720	26.170	25.200	25.420	23.878	3,933,800
2020-04-27	23.900	25.190	23.900	24.960	23.446	3,546,600
2020-04-24	23.300	23.700	23.120	23.610	22.178	1,765,800
2020-04-23	22.230	23.330	22.180	23.100	21.699	3,450,100
2020-04-22	22.270	22.390	21.950	22.170	20.825	4,077,800
2020-04-21	22.220	22.440	21.470	21.840	20.515	3,515,900
2020-04-20	23.320	23.590	22.550	22.950	21.558	4,560,900
2020-04-17	24.030	24.200	23.360	23.920	22.469	3,859,800
2020-04-16	23.150	23.360	22.530	23.120	21.718	3,031,300
2020-04-15	23.080	23.540	22.870	23.250	21.840	4,065,700
2020-04-14	24.460	24.900	23.900	24.210	22.742	3,833,800
2020-04-13	24.760	25.000	23.210	23.950	22.497	4,360,400
2020-04-09	25.420	26.090	24.750	25.300	23.765	7,383,400
2020-04-08	24.500	25.050	23.950	24.690	23.192	4,412,100
2020-04-07	25.950	25.950	24.050	24.120	22.657	5,702,300
2020-04-06	23.340	24.490	23.240	24.360	22.882	5,655,200
2020-04-03	21.960	22.350	21.530	22.220	20.872	7,074,700
2020-04-02	21.580	22.060	21.350	21.960	20.628	3,557,300
2020-04-01	22.050	22.260	21.120	21.920	20.590	4,388,700
2020-03-31	24.470	25.410	23.310	23.470	22.046	5,575,900
2020-03-30	24.160	24.870	23.320	24.520	23.033	4,936,600
2020-03-27	24.500	24.890	23.000	24.560	23.070	4,780,000
2020-03-26	24.250	26.370	24.060	25.600	24.047	8,308,100
2020-03-25	22.830	25.140	22.230	24.000	22.544	8,080,300
2020-03-24	20.000	21.890	19.730	21.840	20.515	5,320,100
2020-03-23	18.310	19.150	16.600	18.500	17.378	6,496,000
2020-03-20	21.040	21.400	19.020	19.070	17.913	7,535,400
2020-03-19	19.230	21.230	17.190	20.600	19.351	8,355,900
2020-03-18	20.090	20.410	15.550	19.540	18.355	10,613,400
2020-03-17	22.330	22.690	20.840	21.710	20.393	6,840,200
2020-03-16	21.660	23.620	21.170	21.880	20.553	7,086,800
2020-03-13	24.230	25.380	22.440	25.350	23.812	7,655,100
2020-03-12	21.860	24.070	21.210	22.020	20.684	7,711,500
2020-03-11	24.470	25.380	23.740	24.120	22.657	6,879,900
2020-03-10	25.500	25.670	24.180	25.420	23.878	5,819,300
2020-03-09	24.500	25.220	22.580	23.850	22.403	8,690,100
2020-03-06	26.940	27.210	26.220	26.950	25.315	6,122,500
2020-03-05	28.480	29.100	27.820	28.190	26.480	4,986,700
2020-03-04	29.600	29.640	28.640	29.430	27.645	3,032,700
2020-03-03	30.200	30.730	28.660	28.960	27.203	3,624,500
2020-03-02	28.860	29.990	28.370	29.990	28.171	4,239,500
2020-02-28	27.760	28.610	26.700	28.600	26.865	8,726,300
2020-02-27	29.260	29.720	28.410	28.850	27.100	4,130,400
2020-02-26	30.260	30.960	30.090	30.160	28.331	2,873,600
2020-02-25	31.770	31.890	29.870	30.190	28.359	3,916,700
2020-02-24	31.870	32.110	31.230	31.630	29.712	4,519,300
2020-02-21	33.500	33.540	33.000	33.110	31.102	1,701,300
2020-02-20	33.850	34.060	33.200	33.700	31.656	2,253,800
2020-02-19	33.630	34.000	33.540	33.930	31.872	1,993,800
2020-02-18	33.290	33.880	33.200	33.570	31.534	3,245,400
2020-02-14	33.730	33.780	33.440	33.540	31.506	1,746,400

← NewerPage 28 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.