KKR: KKR & Co. Inc.

As of Friday, December 8th, 2023

$ 75.49

-- 0 0%

Open: 75.49
High: 75.49
Low: 75.49
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 75.49

+0.76 +1.02%

Open: 74.86
High: 75.78
Low: 74.85
Volume: 1,836,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 74.86 75.78 74.85 75.49 1,836,586 +0.76 +1.02
2023-12-06 76.05 76.10 74.69 74.73 3,089,747 -0.71 -0.94
2023-12-05 74.86 75.86 74.47 75.44 2,894,863 +0.22 +0.29
2023-12-04 73.06 76.13 73.04 75.22 4,952,861 +0.35 +0.47
2023-12-01 75.60 75.93 74.84 74.87 5,208,777 -0.97 -1.28
2023-11-30 74.75 75.86 74.27 75.84 7,817,583 +1.10 +1.47
2023-11-29 72.28 75.15 71.59 74.74 11,030,354 +5.36 +7.73
2023-11-28 69.00 69.52 68.90 69.38 3,722,179 +0.32 +0.46
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 76.13
On 2023-12-04		 73.04
On 2023-12-04		 -0.35 -0.46 76.13
On 2023-12-04		 74.47
On 2023-12-05		 -2.18 75.15
10D 76.13
On 2023-12-04		 67.99
On 2023-11-24		 7.04 10.28 76.13
On 2023-12-04		 74.47
On 2023-12-05		 -2.18 73.40
20D 76.13
On 2023-12-04		 62.24
On 2023-11-09		 13.08 20.96 76.13
On 2023-12-04		 74.47
On 2023-12-05		 -2.18 69.73
WTD 76.13
On 2023-12-04		 73.04
On 2023-12-04		 0.62 0.83 76.13
On 2023-12-04		 74.47
On 2023-12-05		 -2.18 75.22
MTD 76.13
On 2023-12-04		 73.04
On 2023-12-04		 -0.35 -0.46 76.13
On 2023-12-04		 74.47
On 2023-12-05		 -2.18 75.15
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.37 +0.89 +0.74 1,498,687
KO

The Coca-Cola Company

58.50 -0.25 -0.42 4,574,823
PFE

Pfizer Inc.

28.81 +0.18 +0.61 19,369,324
VZ

Verizon Communications Inc.

38.21 -0.45 -1.15 10,227,931
VIX

CBOE Volatility Index

12.45 -0.60 -4.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,215.52 +98.14 +0.27 146,255,709
DJTA

Dow Jones Transportation Average

15,248.59 -50.70 -0.33 59,941,879
SPX

S&P 500 Index

4,599.26 +13.67 +0.30
OEX

S&P 100 Index

2,168.52 +7.42 +0.34
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,075.18 +52.69 +0.33
NYA

NYSE Composite Index

16,190.30 +53.45 +0.33
XAX

NYSE AMEX Composite Index

4,576.56 +105.79 +2.37
RUI

RUSSELL 1000 Index

2,523.11 +8.30 +0.33
RUT

Russell 2000 Index

1,877.92 +9.67 +0.52
RUA

Russell 3000 Index

2,639.12 +8.94 +0.34
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.45 -0.60 -4.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.67 -0.28 -1.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.23 -0.42 -2.68
VXN

CBOE NASDAQ 100 Volatility Index

16.08 -1.01 -5.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,896.05 +23.76 +0.30
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

75.49 0.00 0.00