KKR: KKR & Co. Inc.

As of Wednesday, June 18th, 2025

$ 122.42

+1.36 +1.12%

Open: 120.82
High: 123.86
Low: 120.39
Volume: 2,278,850
Previous Close on Tuesday, June 17th, 2025

$ 121.06

-2.34 -1.90%

Open: 122.05
High: 122.83
Low: 119.84
Volume: 2,995,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 120.82 123.86 120.39 122.42 2,278,850 +1.36 +1.12
2025-06-17 122.05 122.83 119.84 121.06 2,995,066 -2.34 -1.90
2025-06-16 122.41 125.26 121.64 123.40 2,498,399 +2.07 +1.71
2025-06-13 123.00 123.77 121.12 121.33 4,207,591 -3.91 -3.12
2025-06-12 124.43 125.92 124.43 125.24 2,983,929 -0.76 -0.60
2025-06-11 125.22 127.37 125.00 126.00 4,811,182 +1.98 +1.60
2025-06-10 123.22 124.87 122.44 124.02 2,778,983 +0.77 +0.62
2025-06-09 124.95 124.95 122.60 123.25 2,438,552 -0.15 -0.12
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 125.92
On 2025-06-12		 119.84
On 2025-06-17		 -3.58 -2.84 125.92
On 2025-06-12		 119.84
On 2025-06-17		 -4.83 122.69
10D 127.37
On 2025-06-11		 119.19
On 2025-06-05		 1.91 1.58 127.37
On 2025-06-11		 119.84
On 2025-06-17		 -5.92 123.08
20D 127.37
On 2025-06-11		 115.00
On 2025-05-23		 -1.72 -1.39 122.89
On 2025-05-21		 115.00
On 2025-05-23		 -6.42 121.63
WTD 125.26
On 2025-06-16		 119.84
On 2025-06-17		 1.09 0.90 125.26
On 2025-06-16		 119.84
On 2025-06-17		 -4.33 122.29
MTD 127.37
On 2025-06-11		 118.86
On 2025-06-02		 0.96 0.79 127.37
On 2025-06-11		 119.84
On 2025-06-17		 -5.92 122.59
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

122.42 +1.36 +1.12 2,278,850