KKR: KKR & Co. Inc.

As of Friday, May 15th, 2026

$ 96.97

-2.60 -2.61%

Open: 99.24
High: 100.50
Low: 96.92
Volume: 5,892,954
Previous Close on Thursday, May 14th, 2026

$ 99.57

+2.14 +2.20%

Open: 98.70
High: 100.52
Low: 98.10
Volume: 3,601,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 99.24 100.50 96.92 96.97 5,892,954 -2.60 -2.61
2026-05-14 98.70 100.52 98.10 99.57 3,601,322 +2.14 +2.20
2026-05-13 98.48 99.27 96.90 97.43 4,896,094 -2.04 -2.05
2026-05-12 99.03 99.64 98.00 99.47 5,679,799 +0.01 +0.01
2026-05-11 101.00 102.99 98.61 99.46 5,287,452 -3.06 -2.98
2026-05-08 100.03 102.94 98.71 102.52 4,836,600 +2.18 +2.17
2026-05-07 101.81 102.06 99.05 100.34 5,155,196 -0.45 -0.45
2026-05-06 103.43 103.46 100.24 100.79 5,120,013 -1.21 -1.19
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 102.99
On 2026-05-11		 96.90
On 2026-05-13		 -5.55 -5.41 102.99
On 2026-05-11		 96.90
On 2026-05-13		 -5.91 98.58
10D 105.95
On 2026-05-04		 96.90
On 2026-05-13		 -6.71 -6.47 105.95
On 2026-05-04		 96.90
On 2026-05-13		 -8.54 100.19
20D 107.65
On 2026-04-22		 96.90
On 2026-05-13		 -6.63 -6.40 107.65
On 2026-04-22		 96.90
On 2026-05-13		 -9.99 101.46
WTD 102.99
On 2026-05-11		 96.90
On 2026-05-13		 -5.55 -5.41 102.99
On 2026-05-11		 96.90
On 2026-05-13		 -5.91 98.58
MTD 106.14
On 2026-05-01		 96.90
On 2026-05-13		 -7.37 -7.06 106.14
On 2026-05-01		 96.90
On 2026-05-13		 -8.70 100.51
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

96.97 -2.60 -2.61 5,892,954