KKR: KKR & Co. Inc.

As of Tuesday, March 11th, 2025

$ 112.11

+3.94 +3.64%

Open: 108.28
High: 113.15
Low: 107.92
Volume: 8,742,794
Previous Close on Monday, March 10th, 2025

$ 108.17

-7.10 -6.16%

Open: 111.73
High: 111.78
Low: 105.29
Volume: 11,971,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 108.28 113.15 107.92 112.11 8,742,793 +3.94 +3.64
2025-03-10 111.73 111.78 105.29 108.17 11,971,044 -7.10 -6.16
2025-03-07 116.27 116.68 108.91 115.27 8,839,224 -0.86 -0.74
2025-03-06 119.31 121.60 115.12 116.13 9,387,988 -6.90 -5.61
2025-03-05 120.78 123.53 118.12 123.03 12,870,940 +2.25 +1.86
2025-03-04 127.55 127.97 119.47 120.78 17,003,292 -12.23 -9.19
2025-03-03 137.60 138.87 131.79 133.01 5,168,089 -2.58 -1.90
2025-02-28 132.00 135.67 131.35 135.59 6,391,531 +3.39 +2.56
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 123.53
On 2025-03-05		 105.29
On 2025-03-10		 -8.67 -7.18 123.53
On 2025-03-05		 105.29
On 2025-03-10		 -14.77 114.94
10D 138.87
On 2025-03-03		 105.29
On 2025-03-10		 -17.48 -13.49 138.87
On 2025-03-03		 105.29
On 2025-03-10		 -24.18 122.90
20D 146.87
On 2025-02-11		 105.29
On 2025-03-10		 -35.82 -24.21 146.87
On 2025-02-11		 105.29
On 2025-03-10		 -28.31 129.87
WTD 113.15
On 2025-03-11		 105.29
On 2025-03-10		 -3.16 -2.74 111.78
On 2025-03-10		 111.78
On 2025-03-10		 0.00 110.14
MTD 138.87
On 2025-03-03		 105.29
On 2025-03-10		 -23.48 -17.32 138.87
On 2025-03-03		 105.29
On 2025-03-10		 -24.18 118.36
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

112.11 +3.94 +3.64 8,742,794