KKR: KKR & Co. Inc.

As of Wednesday, November 20th, 2024

$ 152.18

-0.60 -0.39%

Open: 153.21
High: 154.58
Low: 150.67
Volume: 3,708,699
Previous Close on Tuesday, November 19th, 2024

$ 152.78

+0.33 +0.22%

Open: 152.22
High: 153.05
Low: 150.95
Volume: 2,453,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 153.21 154.58 150.67 152.18 3,708,699 -0.60 -0.39
2024-11-19 152.22 153.05 150.95 152.78 2,453,468 +0.33 +0.22
2024-11-18 150.58 152.64 149.33 152.45 3,196,363 +2.43 +1.62
2024-11-15 149.83 151.47 148.09 150.02 2,929,077 -0.50 -0.33
2024-11-14 152.43 153.14 150.11 150.52 2,614,344 -1.61 -1.06
2024-11-13 152.65 153.89 151.08 152.13 2,142,060 -1.03 -0.67
2024-11-12 155.00 155.79 152.32 153.16 2,032,800 -2.74 -1.76
2024-11-11 154.12 156.54 153.80 155.90 3,679,983 +3.70 +2.43
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 154.58
On 2024-11-20		 148.09
On 2024-11-15		 0.05 0.03 153.14
On 2024-11-14		 148.09
On 2024-11-15		 -3.30 151.59
10D 156.54
On 2024-11-11		 148.09
On 2024-11-15		 -0.09 -0.06 156.54
On 2024-11-11		 148.09
On 2024-11-15		 -5.40 152.21
20D 156.54
On 2024-11-11		 135.83
On 2024-11-04		 13.63 9.84 147.15
On 2024-10-24		 135.83
On 2024-11-04		 -7.69 146.47
WTD 154.58
On 2024-11-20		 149.33
On 2024-11-18		 2.16 1.44 152.64
On 2024-11-18		 152.64
On 2024-11-18		 0.00 152.47
MTD 156.54
On 2024-11-11		 135.83
On 2024-11-04		 13.94 10.08 156.54
On 2024-11-11		 148.09
On 2024-11-15		 -5.40 149.12
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

152.18 -0.60 -0.39 3,708,699