KKR: KKR & Co. Inc.

As of Thursday, December 8th, 2022

$ 47.35

-- 0 0%

Open: 47.35
High: 47.35
Low: 47.35
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 47.35

-1.70 -3.47%

Open: 48.69
High: 48.99
Low: 47.26
Volume: 4,519,957
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 48.69 48.99 47.26 47.35 4,519,957 -1.70 -3.47
2022-12-06 49.50 49.91 48.77 49.05 2,288,141 -0.52 -1.05
2022-12-05 51.89 52.09 48.96 49.57 2,635,477 -2.68 -5.13
2022-12-02 51.56 52.41 50.62 52.25 3,791,665 -0.30 -0.57
2022-12-01 52.21 52.95 50.88 52.55 6,549,725 +0.63 +1.21
2022-11-30 50.81 52.01 48.74 51.92 8,618,965 +1.37 +2.71
2022-11-29 50.69 50.96 50.24 50.55 1,731,604 0.00 0.00
2022-11-28 51.45 51.64 50.50 50.55 1,722,575 -1.30 -2.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.95
On 2022-12-01
47.26
On 2022-12-07
-4.57 -8.80 52.95
On 2022-12-01
47.26
On 2022-12-07
-10.75 50.15
10D 52.95
On 2022-12-01
47.26
On 2022-12-07
-4.50 -8.68 52.95
On 2022-12-01
47.26
On 2022-12-07
-10.75 50.77
20D 57.55
On 2022-11-11
47.26
On 2022-12-07
-5.31 -10.08 57.55
On 2022-11-11
47.26
On 2022-12-07
-17.87 51.98
WTD 52.09
On 2022-12-05
47.26
On 2022-12-07
-4.90 -9.38 52.09
On 2022-12-05
47.26
On 2022-12-07
-9.27 48.66
MTD 52.95
On 2022-12-01
47.26
On 2022-12-07
-4.57 -8.80 52.95
On 2022-12-01
47.26
On 2022-12-07
-10.75 50.15
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.43 -0.57 -0.67 1,556,905
KO

The Coca-Cola Company

63.52 -0.02 -0.03 2,890,501
PFE

Pfizer Inc.

50.78 +0.54 +1.06 3,058,446
VZ

Verizon Communications Inc.

37.04 -0.14 -0.36 5,091,969
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,802.68 +204.76 +0.61 79,601,920
DJTA

Dow Jones Transportation Average

13,903.72 +135.83 +0.99 21,741,238
SPX

S&P 500 Index

3,958.37 +24.45 +0.62
OEX

S&P 100 Index

1,765.40 +10.13 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,605.07 +107.68 +0.94
NYA

NYSE Composite Index

15,398.14 +86.35 +0.56
XAX

NYSE AMEX Composite Index

4,412.22 -28.68 -0.65
RUI

RUSSELL 1000 Index

2,171.70 +15.08 +0.70
RUT

Russell 2000 Index

1,823.02 +16.12 +0.89
RUA

Russell 3000 Index

2,286.92 +16.14 +0.71
W5000

Wilshire 5000 Total Market Index

39,289.42 +268.75 +0.69
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.85 -0.14 -0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.99 -0.09 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.10 -0.08 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

28.36 +0.25 +0.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,895.08 +21.64 +0.37
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

47.35 0.00 0.00