KKR: KKR & Co. Inc.

As of Friday, July 26th, 2024

$ 118.51

+1.80 +1.54%

Open: 119.46
High: 120.14
Low: 118.04
Volume: 3,469,726
Previous Close on Thursday, July 25th, 2024

$ 116.71

+0.98 +0.85%

Open: 115.85
High: 118.99
Low: 113.59
Volume: 4,107,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 119.46 120.14 118.04 118.51 3,469,726 +1.80 +1.54
2024-07-25 115.85 118.99 113.59 116.71 4,107,675 +0.98 +0.85
2024-07-24 117.43 119.14 115.51 115.73 3,589,292 -2.23 -1.89
2024-07-23 117.65 119.86 117.30 117.96 3,172,367 +0.09 +0.08
2024-07-22 116.55 118.12 115.69 117.87 4,026,267 +2.72 +2.36
2024-07-19 115.29 116.84 114.12 115.15 2,770,869 +0.24 +0.21
2024-07-18 113.73 116.95 112.67 114.91 4,580,312 +1.13 +0.99
2024-07-17 115.31 116.06 112.84 113.78 3,952,010 -2.89 -2.48
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 120.14
On 2024-07-26		 113.59
On 2024-07-25		 3.36 2.92 119.86
On 2024-07-23		 113.59
On 2024-07-25		 -5.23 117.36
10D 120.14
On 2024-07-26		 112.20
On 2024-07-15		 7.77 7.02 119.86
On 2024-07-23		 113.59
On 2024-07-25		 -5.23 116.23
20D 120.14
On 2024-07-26		 103.63
On 2024-07-02		 12.65 11.95 119.86
On 2024-07-23		 113.59
On 2024-07-25		 -5.23 111.49
WTD 120.14
On 2024-07-26		 113.59
On 2024-07-25		 3.36 2.92 119.86
On 2024-07-23		 113.59
On 2024-07-25		 -5.23 117.36
MTD 120.14
On 2024-07-26		 103.63
On 2024-07-02		 13.27 12.61 119.86
On 2024-07-23		 113.59
On 2024-07-25		 -5.23 111.82
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

118.51 +1.80 +1.54 3,469,726