KKR: KKR & Co. Inc.

As of Monday, July 20th, 2026

$ 100.94

-- 0 0%

Open: 100.94
High: 100.94
Low: 100.94
Volume: N/A
Previous Close on Friday, July 17th, 2026

$ 100.94

-1.81 -1.76%

Open: 101.25
High: 104.17
Low: 100.40
Volume: 3,571,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 101.25 104.17 100.40 100.94 3,571,568 -1.81 -1.76
2026-07-16 100.95 102.85 99.73 102.75 6,275,885 +1.80 +1.78
2026-07-15 98.80 102.70 97.87 100.95 5,929,153 +3.74 +3.85
2026-07-14 96.57 98.38 96.05 97.21 2,396,328 +0.30 +0.31
2026-07-13 97.02 97.78 95.78 96.91 2,910,050 -0.03 -0.03
2026-07-10 98.00 99.22 96.90 96.94 2,839,185 +0.67 +0.70
2026-07-09 93.54 96.41 92.89 96.27 3,049,992 +2.97 +3.18
2026-07-08 94.09 94.16 91.37 93.30 2,772,111 -1.84 -1.93
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 104.17
On 2026-07-17		 95.78
On 2026-07-13		 4.00 4.13 97.78
On 2026-07-13		 97.78
On 2026-07-13		 0.00 99.75
10D 104.17
On 2026-07-17		 91.37
On 2026-07-08		 7.10 7.57 96.99
On 2026-07-06		 91.37
On 2026-07-08		 -5.79 97.64
20D 104.17
On 2026-07-17		 88.23
On 2026-06-29		 3.77 3.88 98.99
On 2026-06-18		 88.23
On 2026-06-29		 -10.87 95.26
WTD 104.17
On 2026-07-17		 95.78
On 2026-07-13		 4.00 4.13 97.78
On 2026-07-13		 97.78
On 2026-07-13		 0.00 99.75
MTD 104.17
On 2026-07-17		 91.37
On 2026-07-08		 9.16 9.98 96.99
On 2026-07-06		 91.37
On 2026-07-08		 -5.79 96.90
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

347.69 -1.14 -0.33 556,504
KO

The Coca-Cola Company

82.10 +0.54 +0.66 2,045,563
PFE

Pfizer Inc.

24.94 -0.11 -0.44 3,990,244
VZ

Verizon Communications Inc.

43.48 -0.12 -0.26 2,839,126
VIX

CBOE Volatility Index

18.28 -0.51 -2.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,037.24 -109.18 -0.21 65,574,779
DJTA

Dow Jones Transportation Average

22,577.23 -146.64 -0.65 8,193,680
SPX

S&P 500 Index

7,474.79 +17.09 +0.23
OEX

S&P 100 Index

3,685.55 +11.54 +0.31
NDX

NASDAQ 100 Index

28,792.29 +199.63 +0.70
NYA

NYSE Composite Index

23,758.22 -58.69 -0.25
XAX

NYSE AMEX Composite Index

8,050.56 -47.70 -0.59
RUI

RUSSELL 1000 Index

4,069.72 +7.44 +0.18
RUT

Russell 2000 Index

2,960.70 -1.51 -0.05
RUA

Russell 3000 Index

4,251.30 +7.35 +0.17
VIX

CBOE Volatility Index

18.28 -0.51 -2.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.09 -0.19 -0.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.17 -0.38 -1.85
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

100.94 0.00 0.00