KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	23.310	23.700	23.210	23.380	21.681	2,063,300
2019-05-29	23.330	23.380	22.970	23.200	21.514	5,013,500
2019-05-28	23.990	24.020	23.470	23.550	21.839	4,597,500
2019-05-24	24.210	24.320	23.950	23.990	22.247	2,266,800
2019-05-23	24.550	24.650	24.020	24.040	22.293	3,364,800
2019-05-22	24.800	24.970	24.700	24.900	23.091	3,327,800
2019-05-21	24.510	25.000	24.470	24.970	23.156	4,086,400
2019-05-20	24.450	24.680	24.370	24.500	22.720	2,187,400
2019-05-17	24.410	24.790	24.380	24.670	22.877	2,417,000
2019-05-16	24.230	24.840	24.230	24.660	22.868	2,555,800
2019-05-15	23.840	24.460	23.740	24.210	22.451	2,684,100
2019-05-14	23.420	24.170	23.400	24.090	22.340	2,402,900
2019-05-13	23.630	23.750	23.130	23.290	21.598	4,099,100
2019-05-10	23.670	24.300	23.550	24.150	22.395	2,179,800
2019-05-09	23.510	24.000	23.110	23.920	22.066	3,071,000
2019-05-08	23.880	24.110	23.720	23.760	21.918	2,215,700
2019-05-07	24.000	24.190	23.670	23.910	22.057	3,006,300
2019-05-06	24.050	24.240	23.820	24.160	22.287	2,755,600
2019-05-03	24.280	24.680	24.180	24.670	22.758	2,401,500
2019-05-02	23.980	24.340	23.810	24.220	22.343	5,261,000
2019-05-01	24.670	25.320	24.630	24.640	22.730	3,373,000
2019-04-30	24.880	25.000	24.170	24.450	22.555	4,546,000
2019-04-29	24.590	24.890	24.490	24.810	22.887	3,364,900
2019-04-26	24.000	24.590	23.920	24.560	22.656	3,173,000
2019-04-25	24.000	24.190	23.640	24.110	22.241	2,720,000
2019-04-24	23.780	23.970	23.580	23.830	21.983	1,820,800
2019-04-23	23.440	23.910	23.030	23.780	21.937	3,070,200
2019-04-22	23.670	23.800	23.420	23.420	21.605	2,361,000
2019-04-18	23.650	23.980	23.490	23.760	21.918	5,132,100
2019-04-17	24.000	24.030	23.340	23.470	21.651	2,880,800
2019-04-16	23.420	23.880	23.400	23.860	22.011	3,874,300
2019-04-15	23.490	23.510	23.280	23.350	21.540	2,374,400
2019-04-12	23.290	23.530	23.250	23.340	21.531	1,845,000
2019-04-11	23.070	23.250	22.830	22.970	21.190	1,102,600
2019-04-10	22.930	23.100	22.820	23.070	21.282	2,638,700
2019-04-09	23.510	23.510	22.890	22.900	21.125	2,387,300
2019-04-08	23.730	23.780	23.540	23.650	21.817	1,860,700
2019-04-05	23.710	23.980	23.680	23.800	21.955	1,837,000
2019-04-04	23.600	23.710	23.410	23.650	21.817	2,367,100
2019-04-03	23.440	23.730	23.290	23.590	21.762	3,445,100
2019-04-02	23.750	23.890	23.160	23.250	21.448	4,380,100
2019-04-01	23.720	24.230	23.600	24.130	22.260	1,780,800
2019-03-29	23.500	23.600	23.150	23.490	21.669	2,376,500
2019-03-28	23.200	23.480	23.100	23.260	21.457	1,926,300
2019-03-27	23.690	24.040	23.180	23.220	21.420	1,877,100
2019-03-26	23.810	23.890	23.420	23.690	21.854	2,242,800
2019-03-25	23.630	23.640	23.170	23.560	21.734	3,002,100
2019-03-22	24.290	24.410	23.500	23.660	21.826	3,757,900
2019-03-21	23.980	24.700	23.900	24.520	22.619	1,987,300
2019-03-20	24.040	24.200	23.760	24.080	22.214	3,031,800
2019-03-19	24.620	24.620	24.060	24.210	22.333	4,030,100
2019-03-18	24.260	24.580	24.230	24.510	22.610	2,510,000
2019-03-15	24.220	24.270	23.960	24.160	22.287	2,766,000
2019-03-14	23.840	24.410	23.680	24.140	22.269	5,826,400
2019-03-13	23.260	23.880	23.150	23.820	21.974	3,551,800
2019-03-12	23.070	23.190	23.000	23.190	21.393	2,896,600
2019-03-11	22.500	23.010	22.450	22.960	21.180	2,366,200
2019-03-08	22.480	22.560	22.200	22.390	20.655	3,520,200
2019-03-07	22.770	22.770	22.410	22.720	20.959	4,098,000
2019-03-06	22.880	23.050	22.660	22.770	21.005	4,505,200

← NewerPage 32 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.