KKR & Co. Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	23.480	23.650	22.110	22.200	20.369	4,188,100
2018-12-03	23.360	23.710	23.160	23.650	21.700	4,588,200
2018-11-30	22.700	23.300	22.600	22.920	21.030	7,026,400
2018-11-29	22.890	23.100	22.700	22.740	20.865	2,514,500
2018-11-28	22.500	23.060	22.020	23.000	21.103	3,984,900
2018-11-27	22.460	22.680	22.310	22.320	20.479	1,595,900
2018-11-26	22.400	22.740	22.290	22.680	20.810	3,012,100
2018-11-23	21.620	22.350	21.600	22.160	20.332	1,480,300
2018-11-21	21.160	22.080	21.140	21.740	19.947	3,588,800
2018-11-20	20.670	21.080	20.420	20.940	19.213	5,574,800
2018-11-19	21.760	21.820	21.060	21.100	19.360	8,198,900
2018-11-16	22.250	22.270	21.790	21.830	20.030	3,930,000
2018-11-15	22.270	22.530	21.860	22.300	20.461	5,141,300
2018-11-14	22.830	23.400	22.380	22.420	20.571	4,739,100
2018-11-13	22.990	23.380	22.750	22.870	20.984	6,478,100
2018-11-12	23.680	23.710	22.740	22.810	20.929	4,013,100
2018-11-09	24.180	24.370	23.580	23.790	21.828	2,496,900
2018-11-08	24.900	24.940	24.270	24.440	22.424	4,314,200
2018-11-07	24.170	24.890	23.910	24.740	22.700	5,364,300
2018-11-06	23.940	24.250	23.910	23.990	22.012	3,555,000
2018-11-05	23.890	24.240	23.730	24.000	22.021	2,920,900
2018-11-02	24.750	25.340	23.830	23.890	21.920	4,544,600
2018-11-01	23.810	24.640	23.590	24.570	22.429	5,210,200
2018-10-31	23.500	24.090	23.430	23.650	21.589	5,980,900
2018-10-30	21.820	23.180	21.790	23.140	21.124	4,697,400
2018-10-29	22.940	23.290	21.390	21.790	19.891	6,300,600
2018-10-26	23.260	23.450	22.760	22.940	20.941	5,778,500
2018-10-25	22.630	23.730	22.500	23.510	21.461	13,643,200
2018-10-24	23.020	23.300	22.000	22.120	20.193	6,631,000
2018-10-23	23.440	23.690	22.600	23.150	21.133	8,665,100
2018-10-22	24.300	24.510	23.870	23.910	21.827	5,837,500
2018-10-19	24.710	24.820	24.170	24.170	22.064	3,379,300
2018-10-18	25.450	25.480	24.600	24.670	22.520	2,745,500
2018-10-17	25.650	25.740	25.170	25.550	23.324	5,374,100
2018-10-16	25.070	25.770	24.970	25.650	23.415	3,858,600
2018-10-15	24.500	25.090	24.480	24.820	22.657	3,366,500
2018-10-12	24.680	24.840	24.170	24.490	22.356	6,132,500
2018-10-11	24.350	24.690	24.060	24.250	22.137	6,648,000
2018-10-10	25.770	25.920	24.370	24.420	22.292	10,614,600
2018-10-09	26.150	26.320	25.960	26.060	23.789	5,854,800
2018-10-08	26.790	26.900	26.180	26.360	24.063	5,569,400
2018-10-05	27.650	27.800	26.770	26.970	24.620	4,580,100
2018-10-04	27.880	28.170	27.430	27.700	25.286	5,464,900
2018-10-03	27.720	28.440	27.680	28.030	25.588	4,433,600
2018-10-02	27.590	27.620	27.310	27.520	25.122	2,715,700
2018-10-01	27.520	27.590	27.270	27.500	25.104	2,730,100
2018-09-28	27.350	27.400	27.060	27.270	24.894	4,873,500
2018-09-27	27.990	28.240	27.450	27.500	25.104	4,477,600
2018-09-26	28.170	28.210	27.780	28.000	25.560	3,785,500
2018-09-25	28.480	28.480	28.070	28.120	25.670	14,615,300
2018-09-24	28.150	28.410	27.940	28.250	25.788	13,015,500
2018-09-21	28.140	28.730	27.980	28.250	25.788	35,684,900
2018-09-20	27.900	28.590	27.880	28.020	25.578	13,006,200
2018-09-19	27.660	27.930	27.580	27.890	25.460	11,983,100
2018-09-18	27.610	27.880	27.130	27.670	25.259	6,904,400
2018-09-17	27.590	27.990	27.560	27.620	25.213	7,216,800
2018-09-14	27.220	27.610	27.220	27.520	25.122	4,718,400
2018-09-13	26.910	27.450	26.850	27.180	24.812	5,494,500
2018-09-12	26.410	27.000	26.250	26.870	24.529	5,399,000
2018-09-11	26.120	26.720	26.010	26.530	24.218	9,540,000

← NewerPage 34 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.