KKR: KKR & Co. Inc.

As of Thursday, June 1st, 2023

$ 52.43

+0.94 +1.83%

Open: 51.16
High: 52.90
Low: 50.97
Volume: 2,308,182
Previous Close on Wednesday, May 31st, 2023

$ 51.49

-0.18 -0.35%

Open: 51.70
High: 51.89
Low: 50.69
Volume: 5,232,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 51.16 52.90 50.97 52.43 2,308,182 +0.94 +1.83
2023-05-31 51.70 51.89 50.69 51.49 5,232,494 -0.18 -0.35
2023-05-30 52.02 52.25 51.29 51.67 2,582,931 -0.01 -0.02
2023-05-26 51.18 51.96 51.00 51.68 1,946,935 +0.98 +1.93
2023-05-25 49.86 50.95 49.72 50.70 2,752,961 +1.26 +2.55
2023-05-24 49.45 49.69 48.92 49.44 2,049,708 -0.68 -1.36
2023-05-23 50.85 51.48 50.02 50.12 2,016,857 -1.07 -2.09
2023-05-22 50.08 51.39 50.00 51.19 2,234,456 +1.16 +2.32
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 52.90
On 2023-06-01		 49.72
On 2023-05-25		 2.99 6.05 52.25
On 2023-05-30		 50.69
On 2023-05-31		 -2.99 51.59
10D 52.90
On 2023-06-01		 48.88
On 2023-05-18		 3.04 6.16 51.48
On 2023-05-23		 48.92
On 2023-05-24		 -4.96 50.87
20D 52.90
On 2023-06-01		 47.79
On 2023-05-16		 1.12 2.18 52.10
On 2023-05-08		 47.79
On 2023-05-16		 -8.27 50.04
WTD 52.90
On 2023-06-01		 50.69
On 2023-05-31		 0.75 1.45 52.25
On 2023-05-30		 50.69
On 2023-05-31		 -2.99 51.86
MTD 52.90
On 2023-06-01		 50.97
On 2023-06-01		 0.94 1.83 -- -- -- 52.43
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00