KKR: KKR & Co. Inc.

As of Friday, January 17th, 2025

$ 157.57

+4.33 +2.83%

Open: 155.63
High: 158.25
Low: 153.88
Volume: 3,837,506
Previous Close on Thursday, January 16th, 2025

$ 153.24

+2.74 +1.82%

Open: 151.56
High: 154.01
Low: 150.81
Volume: 3,446,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 155.63 158.25 153.88 157.57 3,833,739 +4.33 +2.83
2025-01-16 151.56 154.01 150.81 153.24 3,446,645 +2.74 +1.82
2025-01-15 151.49 151.65 148.68 150.50 5,011,232 +6.85 +4.77
2025-01-14 143.40 144.77 142.00 143.65 3,934,160 +2.40 +1.70
2025-01-13 139.08 141.83 138.88 141.25 3,454,082 +0.32 +0.23
2025-01-10 145.73 147.00 140.23 140.93 3,930,823 -7.31 -4.93
2025-01-08 146.39 148.39 145.69 148.24 3,778,860 +1.62 +1.10
2025-01-07 150.90 151.60 143.91 146.62 3,687,763 -4.12 -2.73
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 158.25
On 2025-01-17		 138.88
On 2025-01-13		 16.64 11.81 141.83
On 2025-01-13		 141.83
On 2025-01-13		 0.00 149.24
10D 158.25
On 2025-01-17		 138.88
On 2025-01-13		 8.38 5.62 154.73
On 2025-01-06		 138.88
On 2025-01-13		 -10.24 148.48
20D 158.25
On 2025-01-17		 138.88
On 2025-01-13		 6.34 4.19 154.73
On 2025-01-06		 138.88
On 2025-01-13		 -10.24 148.41
WTD 158.25
On 2025-01-17		 138.88
On 2025-01-13		 16.64 11.81 141.83
On 2025-01-13		 141.83
On 2025-01-13		 0.00 149.24
MTD 158.25
On 2025-01-17		 138.88
On 2025-01-13		 9.66 6.53 154.73
On 2025-01-06		 138.88
On 2025-01-13		 -10.24 148.54
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

157.57 +4.33 +2.83 3,837,506