KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	25.480	26.100	25.380	25.460	23.725	7,021,200
2019-08-22	25.800	25.940	25.600	25.670	23.921	3,024,500
2019-08-21	25.190	25.710	25.120	25.700	23.949	2,668,200
2019-08-20	24.910	25.120	24.620	24.930	23.232	1,863,100
2019-08-19	24.920	25.030	23.910	24.710	23.026	1,405,600
2019-08-16	23.970	24.620	23.970	24.470	22.803	1,353,600
2019-08-15	24.510	24.640	23.910	23.980	22.346	1,865,200
2019-08-14	24.370	24.760	24.170	24.310	22.654	2,201,800
2019-08-13	24.220	25.070	24.220	25.030	23.325	2,452,600
2019-08-12	24.780	24.820	24.320	24.470	22.803	1,909,000
2019-08-09	25.130	25.290	24.950	25.170	23.455	1,652,600
2019-08-08	24.910	25.240	24.780	25.190	23.474	3,734,200
2019-08-07	24.710	24.710	24.150	24.460	22.794	4,039,500
2019-08-06	24.350	25.100	24.350	25.090	23.381	2,602,700
2019-08-05	24.540	24.540	23.900	24.390	22.728	3,748,300
2019-08-02	25.450	25.450	24.740	25.130	23.418	2,203,700
2019-08-01	26.600	26.670	25.230	25.690	23.823	3,909,400
2019-07-31	27.020	27.190	26.720	26.750	24.806	3,928,300
2019-07-30	26.680	27.010	26.590	27.010	25.047	1,799,500
2019-07-29	26.970	27.140	26.810	26.910	24.955	2,753,000
2019-07-26	27.440	27.490	26.990	27.300	25.316	2,544,300
2019-07-25	27.080	27.770	26.900	27.390	25.400	3,869,700
2019-07-24	26.540	27.370	26.340	27.290	25.307	4,768,900
2019-07-23	26.350	26.760	26.220	26.720	24.778	2,854,700
2019-07-22	25.210	26.450	25.130	26.140	24.241	5,867,000
2019-07-19	25.490	25.610	25.140	25.140	23.313	1,870,000
2019-07-18	25.400	25.580	25.200	25.440	23.591	2,804,500
2019-07-17	26.040	26.130	25.450	25.450	23.601	2,741,200
2019-07-16	26.500	26.530	26.040	26.050	24.157	2,490,500
2019-07-15	26.760	26.940	26.400	26.540	24.611	2,657,100
2019-07-12	26.480	26.850	26.310	26.790	24.843	3,721,700
2019-07-11	26.310	26.580	26.190	26.460	24.537	3,863,100
2019-07-10	26.230	26.510	25.880	26.210	24.305	4,727,900
2019-07-09	25.250	26.170	25.140	26.090	24.194	4,843,800
2019-07-08	25.740	25.930	25.280	25.400	23.554	5,764,200
2019-07-05	25.960	26.000	25.570	25.940	24.055	1,676,200
2019-07-03	25.790	26.000	25.740	25.990	24.101	2,097,500
2019-07-02	25.940	25.940	25.400	25.850	23.972	3,352,900
2019-07-01	25.600	25.940	25.440	25.880	23.999	4,063,700
2019-06-28	24.970	25.270	24.850	25.270	23.434	4,803,200
2019-06-27	24.690	24.980	24.560	24.900	23.091	1,731,800
2019-06-26	24.170	24.600	24.100	24.530	22.748	1,775,200
2019-06-25	24.100	24.560	23.710	23.960	22.219	3,005,100
2019-06-24	24.590	24.620	24.090	24.090	22.340	2,371,400
2019-06-21	24.580	24.790	24.130	24.590	22.803	3,298,600
2019-06-20	24.500	24.920	24.370	24.640	22.850	2,983,600
2019-06-19	23.450	24.290	23.450	24.290	22.525	3,615,800
2019-06-18	23.600	23.800	23.100	23.380	21.681	4,568,800
2019-06-17	23.780	24.070	23.520	23.520	21.811	3,021,000
2019-06-14	24.260	24.260	23.790	23.790	22.061	2,282,300
2019-06-13	24.270	24.640	24.110	24.310	22.544	2,686,600
2019-06-12	23.920	24.100	23.640	24.100	22.349	2,180,900
2019-06-11	24.240	24.310	23.860	24.040	22.293	1,538,000
2019-06-10	24.210	24.410	23.920	23.960	22.219	1,349,000
2019-06-07	23.850	24.090	23.750	23.960	22.219	1,861,800
2019-06-06	23.680	23.910	23.650	23.790	22.061	1,509,400
2019-06-05	23.720	23.810	23.310	23.710	21.987	2,645,600
2019-06-04	23.110	23.580	22.890	23.570	21.857	2,310,300
2019-06-03	22.180	22.740	22.010	22.720	21.069	2,953,900
2019-05-31	22.990	22.990	22.260	22.280	20.661	3,515,700

← NewerPage 31 of 77 · 4,609 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.