KKR: KKR & Co. Inc.

As of Wednesday, July 2nd, 2025

$ 134.53

+2.08 +1.57%

Open: 132.08
High: 134.96
Low: 131.18
Volume: 2,163,144
Previous Close on Tuesday, July 1st, 2025

$ 132.45

-0.58 -0.44%

Open: 132.56
High: 133.41
Low: 130.86
Volume: 2,796,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 132.08 134.96 131.18 134.53 2,163,144 +2.08 +1.57
2025-07-01 132.56 133.41 130.86 132.45 2,796,300 -0.58 -0.44
2025-06-30 135.90 136.14 132.20 133.03 4,023,337 -1.26 -0.94
2025-06-27 132.38 135.42 131.94 134.29 5,399,143 +2.35 +1.78
2025-06-26 129.36 132.34 129.25 131.94 3,910,536 +3.10 +2.41
2025-06-25 128.67 129.23 127.04 128.84 3,872,371 +1.07 +0.84
2025-06-24 124.00 128.13 123.30 127.77 3,542,170 +5.63 +4.61
2025-06-23 121.80 122.86 117.85 122.14 2,668,867 -0.46 -0.38
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 136.14
On 2025-06-30		 129.25
On 2025-06-26		 5.69 4.42 136.14
On 2025-06-30		 130.86
On 2025-07-01		 -3.88 133.25
10D 136.14
On 2025-06-30		 117.85
On 2025-06-23		 13.47 11.13 125.16
On 2025-06-20		 117.85
On 2025-06-23		 -5.84 129.00
20D 136.14
On 2025-06-30		 117.85
On 2025-06-23		 14.05 11.66 127.37
On 2025-06-11		 117.85
On 2025-06-23		 -7.47 125.94
WTD 136.14
On 2025-06-30		 130.86
On 2025-07-01		 0.24 0.18 136.14
On 2025-06-30		 130.86
On 2025-07-01		 -3.88 133.34
MTD 134.96
On 2025-07-02		 130.86
On 2025-07-01		 1.50 1.13 133.41
On 2025-07-01		 133.41
On 2025-07-01		 0.00 133.49
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

134.53 +2.08 +1.57 2,163,144