KKR: KKR & Co. Inc.

As of Friday, June 5th, 2026

$ 93.40

-2.06 -2.16%

Open: 95.88
High: 97.11
Low: 92.43
Volume: 3,089,845
Previous Close on Thursday, June 4th, 2026

$ 95.46

+4.93 +5.45%

Open: 92.39
High: 96.45
Low: 91.55
Volume: 5,504,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 95.88 97.11 92.43 93.40 3,089,845 -2.06 -2.16
2026-06-04 92.39 96.45 91.55 95.46 5,504,113 +4.93 +5.45
2026-06-03 89.40 91.67 87.50 90.53 6,985,815 -3.92 -4.15
2026-06-02 94.56 96.00 93.79 94.45 6,038,806 -0.56 -0.59
2026-06-01 96.75 98.79 94.76 95.01 3,851,187 -0.93 -0.97
2026-05-29 93.49 97.25 93.01 95.94 5,135,536 +1.91 +2.03
2026-05-28 95.20 95.29 92.27 94.03 4,683,522 -1.00 -1.05
2026-05-27 95.00 96.70 93.58 95.03 3,709,970 +0.04 +0.04
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 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -2.54 -2.65 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 93.77
10D 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -1.36 -1.44 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 94.29
20D 102.99
On 2026-05-11		 87.50
On 2026-06-03		 -6.94 -6.92 102.99
On 2026-05-11		 87.50
On 2026-06-03		 -15.04 95.81
WTD 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -2.54 -2.65 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 93.77
MTD 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -2.54 -2.65 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 93.77
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

165.99 -5.03 -2.94 2,321,081
NXST

Nexstar Media Group Inc.

182.02 +1.01 +0.56 207,222
COF

Capital One Financial Corp.

180.67 -2.53 -1.38 6,083,255
IGV

iShares North American Tech-Software ETF

95.85 -4.21 -4.21 19,478,272
KKR

KKR & Co. Inc.

93.40 -2.06 -2.16 3,089,845