KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	29.940	29.990	29.790	29.840	27.926	1,545,100
2019-11-14	29.400	29.930	29.350	29.800	27.889	2,050,500
2019-11-13	29.300	29.510	29.100	29.400	27.514	1,350,500
2019-11-12	29.220	29.590	29.160	29.420	27.533	2,874,900
2019-11-11	29.000	29.440	28.860	29.260	27.383	1,244,500
2019-11-08	29.000	29.400	28.860	29.150	27.280	997,800
2019-11-07	29.330	29.610	28.940	29.050	27.187	2,310,100
2019-11-06	29.340	29.530	29.150	29.300	27.304	2,546,700
2019-11-05	29.170	29.750	29.110	29.360	27.360	3,743,200
2019-11-04	29.550	29.570	28.800	29.000	27.024	5,562,500
2019-11-01	28.560	29.500	28.200	29.460	27.453	4,349,100
2019-10-31	28.480	28.850	27.990	28.830	26.866	4,900,200
2019-10-30	28.640	28.920	28.470	28.820	26.856	1,825,800
2019-10-29	27.470	29.160	27.260	28.640	26.689	4,359,400
2019-10-28	28.320	28.810	27.830	28.700	26.745	3,496,500
2019-10-25	27.760	28.330	27.650	28.150	26.232	4,083,400
2019-10-24	28.540	28.810	27.880	27.910	26.008	3,686,600
2019-10-23	27.340	28.630	27.320	28.600	26.651	3,526,500
2019-10-22	27.730	28.050	27.410	27.470	25.598	1,837,700
2019-10-21	27.680	27.900	27.360	27.790	25.897	1,315,600
2019-10-18	27.190	27.610	27.190	27.450	25.580	1,970,100
2019-10-17	26.840	27.470	26.840	27.280	25.421	2,475,800
2019-10-16	27.000	27.050	26.480	26.770	24.946	2,138,300
2019-10-15	26.250	26.870	26.190	26.790	24.965	1,812,700
2019-10-14	26.120	26.160	25.890	26.130	24.350	1,062,000
2019-10-11	26.460	26.980	26.290	26.300	24.508	2,476,700
2019-10-10	26.050	26.350	25.890	26.170	24.387	1,534,000
2019-10-09	26.040	26.460	25.740	26.230	24.443	2,030,200
2019-10-08	26.190	26.190	25.490	25.700	23.949	2,508,100
2019-10-07	25.880	26.300	25.550	26.260	24.471	3,859,600
2019-10-04	25.710	26.110	25.490	25.880	24.117	3,359,700
2019-10-03	25.270	25.720	24.920	25.680	23.930	2,825,500
2019-10-02	25.810	25.880	25.040	25.380	23.651	4,138,300
2019-10-01	27.020	27.420	25.950	26.060	24.285	4,548,500
2019-09-30	27.300	27.390	26.670	26.850	25.021	4,435,400
2019-09-27	29.500	29.500	26.980	27.320	25.459	6,852,400
2019-09-26	29.430	29.570	29.200	29.390	27.388	1,508,200
2019-09-25	29.110	29.630	29.000	29.600	27.583	1,552,900
2019-09-24	29.580	29.950	29.130	29.260	27.266	3,011,700
2019-09-23	29.460	29.700	29.210	29.440	27.434	2,189,400
2019-09-20	28.940	29.250	28.730	29.150	27.164	3,303,000
2019-09-19	28.720	29.440	28.670	28.840	26.875	3,907,200
2019-09-18	28.300	28.350	27.670	28.000	26.092	2,866,600
2019-09-17	28.230	28.640	28.070	28.560	26.614	1,619,700
2019-09-16	27.970	28.460	27.910	28.250	26.325	1,818,900
2019-09-13	28.600	28.690	28.020	28.130	26.213	3,742,700
2019-09-12	27.230	28.260	27.200	28.050	26.139	3,628,900
2019-09-11	26.930	27.210	26.620	27.200	25.347	2,120,700
2019-09-10	27.030	27.180	26.700	26.890	25.058	3,022,900
2019-09-09	27.040	27.060	26.600	26.940	25.105	2,048,100
2019-09-06	26.760	27.140	26.650	26.820	24.993	3,334,100
2019-09-05	26.320	26.840	26.220	26.760	24.937	2,217,300
2019-09-04	25.510	25.870	25.370	25.790	24.033	1,784,500
2019-09-03	25.540	25.640	24.920	25.270	23.548	2,035,300
2019-08-30	26.180	26.280	25.800	25.840	24.080	1,295,400
2019-08-29	26.100	26.320	25.960	25.960	24.191	1,898,400
2019-08-28	25.500	25.780	25.270	25.680	23.930	2,321,500
2019-08-27	25.710	25.900	25.400	25.660	23.912	3,243,500
2019-08-26	25.590	25.720	24.980	25.700	23.949	3,227,700
2019-08-23	25.480	26.100	25.380	25.460	23.725	7,021,200

← NewerPage 30 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.