KKR: KKR & Co. Inc.

As of Friday, October 30th, 2026

$ 94.18

-1.64 -1.71%

Open: 95.20
High: 95.80
Low: 93.72
Volume: 3,274,980
Previous Close on Thursday, October 29th, 2026

$ 95.82

+2.78 +2.99%

Open: 94.02
High: 96.27
Low: 93.67
Volume: 3,534,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 95.20 95.80 93.72 94.18 3,274,980 -1.64 -1.71
2026-10-29 94.02 96.27 93.67 95.82 3,534,894 +2.78 +2.99
2026-10-28 90.22 93.14 90.22 93.04 3,046,604 +1.12 +1.22
2026-10-27 92.49 93.20 91.11 91.92 7,093,776 +0.30 +0.33
2026-10-26 91.53 93.06 91.39 91.62 2,857,275 +0.28 +0.31
2026-10-23 92.15 93.06 90.75 91.34 4,340,576 -1.75 -1.88
2026-10-22 89.43 93.16 88.53 93.09 5,426,977 +3.22 +3.58
2026-10-21 90.66 91.00 89.00 89.87 5,694,900 +0.66 +0.74
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 96.27
On 2026-10-29		 90.22
On 2026-10-28		 2.84 3.11 93.20
On 2026-10-27		 90.22
On 2026-10-28		 -3.19 93.32
10D 96.27
On 2026-10-29		 86.15
On 2026-10-19		 7.97 9.24 93.20
On 2026-10-27		 90.22
On 2026-10-28		 -3.19 91.71
20D 96.27
On 2026-10-29		 84.23
On 2026-10-14		 3.89 4.31 92.61
On 2026-10-09		 84.23
On 2026-10-14		 -9.05 90.30
WTD 96.27
On 2026-10-29		 90.22
On 2026-10-28		 2.84 3.11 93.20
On 2026-10-27		 90.22
On 2026-10-28		 -3.19 93.32
MTD 96.27
On 2026-10-29		 84.23
On 2026-10-14		 2.88 3.15 93.35
On 2026-10-02		 84.23
On 2026-10-14		 -9.77 90.34
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

94.18 -1.64 -1.71 3,274,980