KKR: KKR & Co. Inc.

As of Friday, April 26th, 2024

$ 95.54

+0.67 +0.71%

Open: 95.82
High: 96.86
Low: 94.72
Volume: 1,963,919
Previous Close on Thursday, April 25th, 2024

$ 94.87

-1.90 -1.96%

Open: 93.74
High: 96.22
Low: 93.61
Volume: 4,944,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 95.82 96.86 94.72 95.54 1,963,919 +0.67 +0.71
2024-04-25 93.74 96.22 93.61 94.87 4,944,661 -1.90 -1.96
2024-04-24 98.42 98.55 95.98 96.77 3,629,015 -1.20 -1.22
2024-04-23 95.00 98.19 94.37 97.97 3,023,101 +3.50 +3.70
2024-04-22 94.09 95.22 92.75 94.47 3,054,018 +1.85 +2.00
2024-04-19 93.71 94.24 91.92 92.62 4,472,672 -0.73 -0.78
2024-04-18 94.96 95.88 93.12 93.35 4,645,233 -1.28 -1.35
2024-04-17 97.20 97.39 94.05 94.63 2,329,501 -1.66 -1.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 98.55
On 2024-04-24		 92.75
On 2024-04-22		 2.92 3.15 98.55
On 2024-04-24		 93.61
On 2024-04-25		 -5.01 95.92
10D 99.22
On 2024-04-15		 91.92
On 2024-04-19		 -1.75 -1.80 99.22
On 2024-04-15		 91.92
On 2024-04-19		 -7.36 95.24
20D 102.76
On 2024-04-11		 91.92
On 2024-04-19		 -5.04 -5.01 102.76
On 2024-04-11		 91.92
On 2024-04-19		 -10.55 97.38
WTD 98.55
On 2024-04-24		 92.75
On 2024-04-22		 2.92 3.15 98.55
On 2024-04-24		 93.61
On 2024-04-25		 -5.01 95.92
MTD 102.76
On 2024-04-11		 91.92
On 2024-04-19		 -5.04 -5.01 102.76
On 2024-04-11		 91.92
On 2024-04-19		 -10.55 97.38
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

95.54 +0.67 +0.71 1,963,919