KKR: KKR & Co. Inc.

As of Friday, January 2nd, 2026

$ 128.90

+1.42 +1.11%

Open: 128.88
High: 129.41
Low: 127.40
Volume: 2,545,424
Previous Close on Wednesday, December 31st, 2025

$ 127.48

-1.16 -0.90%

Open: 128.51
High: 128.75
Low: 127.36
Volume: 1,967,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 128.88 129.41 127.40 128.90 2,545,374 +1.42 +1.11
2025-12-31 128.51 128.75 127.36 127.48 1,967,009 -1.16 -0.90
2025-12-30 129.40 130.38 128.53 128.64 1,751,051 -0.78 -0.60
2025-12-29 130.80 130.82 128.96 129.42 2,277,522 -0.99 -0.76
2025-12-26 130.70 130.70 129.90 130.41 2,151,445 -0.37 -0.28
2025-12-24 131.49 131.49 130.64 130.78 1,198,693 -0.22 -0.17
2025-12-23 131.10 131.58 130.64 131.00 2,933,365 -0.42 -0.32
2025-12-22 130.70 132.43 130.30 131.42 4,049,568 +0.81 +0.62
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 130.82
On 2025-12-29		 127.36
On 2025-12-31		 -1.88 -1.44 130.82
On 2025-12-29		 127.36
On 2025-12-31		 -2.65 128.97
10D 135.79
On 2025-12-18		 127.36
On 2025-12-31		 -3.25 -2.46 135.79
On 2025-12-18		 127.36
On 2025-12-31		 -6.21 130.06
20D 144.84
On 2025-12-11		 125.95
On 2025-12-04		 2.42 1.91 144.84
On 2025-12-11		 127.36
On 2025-12-31		 -12.07 132.29
WTD 129.41
On 2026-01-02		 127.40
On 2026-01-02		 1.42 1.11 -- -- -- 128.90
MTD 129.41
On 2026-01-02		 127.40
On 2026-01-02		 1.42 1.11 -- -- -- 128.90
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

83.33 -2.42 -2.82 1,952,970
RSG

Republic Services Inc.

210.20 -1.73 -0.82 1,113,434
MDYV

SPDR S&P 400 Mid Cap Value ETF

85.61 +0.96 +1.13 198,042
SCHA

Schwab U.S. Small-Cap ETF

28.80 +0.32 +1.12 4,660,815
KKR

KKR & Co. Inc.

128.90 +1.42 +1.11 2,545,424