KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	33.290	33.640	33.200	33.510	31.478	2,543,400
2020-02-12	34.140	34.140	33.340	33.360	31.337	1,393,700
2020-02-11	33.790	34.080	33.660	33.820	31.769	2,776,400
2020-02-10	33.000	33.650	32.660	33.600	31.562	2,609,300
2020-02-07	33.330	33.580	33.120	33.320	31.299	2,730,800
2020-02-06	33.290	33.910	33.110	33.690	31.529	2,965,500
2020-02-05	32.950	33.170	32.820	33.140	31.014	2,963,600
2020-02-04	32.080	32.930	32.000	32.600	30.509	3,505,800
2020-02-03	32.780	32.980	31.650	31.740	29.704	4,204,900
2020-01-31	30.750	32.120	29.690	31.900	29.854	9,965,700
2020-01-30	30.770	31.230	30.040	30.390	28.441	4,495,000
2020-01-29	30.590	31.200	30.460	31.020	29.030	3,552,000
2020-01-28	30.510	30.810	30.330	30.430	28.478	2,560,100
2020-01-27	29.810	30.340	29.350	30.310	28.366	4,322,200
2020-01-24	31.320	31.490	30.500	30.690	28.722	3,698,600
2020-01-23	31.500	31.530	31.070	31.200	29.199	3,101,400
2020-01-22	31.080	31.840	30.890	31.490	29.470	3,211,700
2020-01-21	31.240	31.360	30.680	30.730	28.759	3,157,800
2020-01-17	30.740	31.340	30.650	31.200	29.199	3,839,500
2020-01-16	29.700	30.540	29.670	30.510	28.553	3,764,800
2020-01-15	29.210	29.720	29.160	29.530	27.636	2,549,900
2020-01-14	29.900	30.110	29.280	29.290	27.411	3,933,700
2020-01-13	29.830	30.080	29.670	30.000	28.076	2,237,600
2020-01-10	29.940	30.070	29.850	29.980	28.057	2,711,600
2020-01-09	29.940	30.300	29.810	29.940	28.020	4,061,500
2020-01-08	29.130	29.770	29.090	29.660	27.758	3,036,500
2020-01-07	29.000	29.340	29.000	29.070	27.205	1,765,500
2020-01-06	28.710	29.070	28.590	29.050	27.187	2,549,600
2020-01-03	29.000	29.270	28.870	29.020	27.159	2,001,900
2020-01-02	29.410	29.500	29.130	29.370	27.486	2,899,000
2019-12-31	28.860	29.360	28.800	29.170	27.299	1,630,400
2019-12-30	29.250	29.340	28.900	29.050	27.187	1,542,800
2019-12-27	29.280	29.440	29.080	29.170	27.299	1,300,100
2019-12-26	29.440	29.530	29.190	29.280	27.402	1,193,900
2019-12-24	29.020	29.130	28.840	29.000	27.140	957,600
2019-12-23	29.770	29.830	29.020	29.040	27.177	2,378,400
2019-12-20	29.960	30.180	29.490	29.650	27.748	5,267,800
2019-12-19	29.450	29.900	29.410	29.780	27.870	7,464,600
2019-12-18	29.440	29.660	29.340	29.340	27.458	3,346,500
2019-12-17	29.530	29.560	29.090	29.410	27.524	5,924,300
2019-12-16	29.360	29.670	29.330	29.510	27.617	5,714,000
2019-12-13	29.180	29.490	29.120	29.150	27.280	2,855,900
2019-12-12	29.200	29.400	28.970	29.260	27.383	2,521,500
2019-12-11	29.220	29.270	29.040	29.140	27.271	2,049,500
2019-12-10	29.000	29.220	28.930	29.130	27.262	1,800,400
2019-12-09	29.170	29.330	28.960	28.990	27.131	1,555,900
2019-12-06	29.310	29.470	29.130	29.130	27.262	1,391,100
2019-12-05	28.950	29.240	28.890	29.110	27.243	1,657,600
2019-12-04	28.470	28.890	28.460	28.720	26.878	2,165,400
2019-12-03	28.470	28.510	28.210	28.260	26.447	2,889,600
2019-12-02	29.500	29.500	28.910	28.990	27.131	1,553,700
2019-11-29	29.760	29.880	29.430	29.490	27.599	866,000
2019-11-27	29.780	29.870	29.380	29.770	27.861	2,370,000
2019-11-26	29.460	29.790	29.440	29.650	27.748	1,966,900
2019-11-25	29.200	29.610	29.100	29.540	27.645	2,145,600
2019-11-22	29.160	29.360	29.050	29.140	27.271	1,249,000
2019-11-21	29.450	29.540	29.020	29.060	27.196	1,535,500
2019-11-20	29.080	29.450	28.950	29.310	27.430	2,301,800
2019-11-19	29.500	29.590	28.970	29.130	27.262	2,928,000
2019-11-18	29.750	29.750	29.340	29.460	27.570	2,375,000

← NewerPage 29 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.