KKR: KKR & Co. Inc.
$ 108.68 |
|
-0.64 -0.59% |
|
| Open: | 109.82 |
| High: | 111.64 |
| Low: | 108.62 |
| Volume: | 2,423,735 |
$ 109.32
+0.82 +0.76%
| Open: | 108.91 |
| High: | 111.12 |
| Low: | 108.37 |
| Volume: | 2,587,942 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 109.82 | 111.64 | 108.62 | 108.68 | 2,423,735 | -0.64 | -0.59 |
| 2026-08-27 | 108.91 | 111.12 | 108.37 | 109.32 | 2,587,942 | +0.82 | +0.76 |
| 2026-08-26 | 107.45 | 108.99 | 106.88 | 108.50 | 2,292,303 | +0.92 | +0.86 |
| 2026-08-25 | 107.45 | 108.02 | 105.92 | 107.58 | 2,015,957 | +0.26 | +0.24 |
| 2026-08-24 | 108.25 | 109.36 | 107.08 | 107.32 | 2,725,107 | -1.16 | -1.07 |
| 2026-08-21 | 110.11 | 110.11 | 107.67 | 108.48 | 2,679,621 | +1.46 | +1.36 |
| 2026-08-20 | 109.82 | 109.96 | 106.91 | 107.02 | 3,531,069 | -3.44 | -3.11 |
| 2026-08-19 | 108.55 | 113.00 | 108.10 | 110.46 | 4,706,957 | +3.27 | +3.05 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 111.64 On 2026-08-28 |
105.92 On 2026-08-25 |
0.20 | 0.18 | 109.36 On 2026-08-24 |
105.92 On 2026-08-25 |
-3.15 | 108.28 |
| 10D | 113.63 On 2026-08-17 |
105.92 On 2026-08-25 |
-5.33 | -4.68 | 113.63 On 2026-08-17 |
105.92 On 2026-08-25 |
-6.79 | 108.34 |
| 20D | 116.57 On 2026-08-13 |
101.15 On 2026-08-10 |
7.25 | 7.15 | 116.57 On 2026-08-13 |
105.92 On 2026-08-25 |
-9.14 | 108.25 |
| WTD | 111.64 On 2026-08-28 |
105.92 On 2026-08-25 |
0.20 | 0.18 | 109.36 On 2026-08-24 |
105.92 On 2026-08-25 |
-3.15 | 108.28 |
| MTD | 116.57 On 2026-08-13 |
101.15 On 2026-08-10 |
7.25 | 7.15 | 116.57 On 2026-08-13 |
105.92 On 2026-08-25 |
-9.14 | 108.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,559.99 | -9.45 | -0.02 | 507,511,504 |
|
DJTA
Dow Jones Transportation Average |
21,378.75 | -61.52 | -0.29 | 40,025,430 |
|
SPX
S&P 500 Index |
7,711.76 | -19.23 | -0.25 | |
|
OEX
S&P 100 Index |
3,812.21 | +0.47 | +0.01 | |
|
NDX
NASDAQ 100 Index |
29,433.43 | -208.13 | -0.70 | |
|
NYA
NYSE Composite Index |
24,585.18 | -63.85 | -0.26 | |
|
XAX
NYSE AMEX Composite Index |
8,798.40 | -144.61 | -1.62 | |
|
RUI
RUSSELL 1000 Index |
4,201.01 | -13.61 | -0.32 | |
|
RUT
Russell 2000 Index |
2,972.37 | -41.97 | -1.39 | |
|
RUA
Russell 3000 Index |
4,383.34 | -16.18 | -0.37 | |
|
VIX
CBOE Volatility Index |
14.43 | -0.08 | -0.55 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.16 | -0.08 | -0.36 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.30 | -0.06 | -0.29 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.48 | -0.08 | -0.46 |