KKR: KKR & Co. Inc.

As of Wednesday, July 15th, 2026

$ 100.95

+3.74 +3.85%

Open: 98.80
High: 102.70
Low: 97.87
Volume: 5,929,153
Previous Close on Tuesday, July 14th, 2026

$ 97.21

+0.30 +0.31%

Open: 96.57
High: 98.38
Low: 96.05
Volume: 2,396,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 98.80 102.70 97.87 100.95 5,929,153 +3.74 +3.85
2026-07-14 96.57 98.38 96.05 97.21 2,396,328 +0.30 +0.31
2026-07-13 97.02 97.78 95.78 96.91 2,910,050 -0.03 -0.03
2026-07-10 98.00 99.22 96.90 96.94 2,839,185 +0.67 +0.70
2026-07-09 93.54 96.41 92.89 96.27 3,049,992 +2.97 +3.18
2026-07-08 94.09 94.16 91.37 93.30 2,772,111 -1.84 -1.93
2026-07-07 96.42 96.90 94.78 95.14 3,333,720 -0.83 -0.86
2026-07-06 94.64 96.99 94.15 95.97 3,514,333 +2.13 +2.27
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 102.70
On 2026-07-15		 92.89
On 2026-07-09		 7.65 8.20 99.22
On 2026-07-10		 95.78
On 2026-07-13		 -3.47 97.66
10D 102.70
On 2026-07-15		 91.37
On 2026-07-08		 9.17 9.99 96.99
On 2026-07-06		 91.37
On 2026-07-08		 -5.79 95.91
20D 102.70
On 2026-07-15		 88.23
On 2026-06-29		 2.87 2.93 100.31
On 2026-06-17		 88.23
On 2026-06-29		 -12.04 94.88
WTD 102.70
On 2026-07-15		 95.78
On 2026-07-13		 4.01 4.14 97.78
On 2026-07-13		 97.78
On 2026-07-13		 0.00 98.36
MTD 102.70
On 2026-07-15		 91.37
On 2026-07-08		 9.17 9.99 96.99
On 2026-07-06		 91.37
On 2026-07-08		 -5.79 95.91
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
HUBB

Hubbell Incorporated

479.92 -3.97 -0.82 346,183
VOYA

Voya Financial Inc.

98.49 +0.19 +0.19 593,255
CZR

Caesars Entertainment Corporation

30.13 +0.28 +0.94 5,389,943
ITW

Illinois Tool Works Inc

271.41 -0.87 -0.32 904,405
KKR

KKR & Co. Inc.

100.95 +3.74 +3.85 5,929,153