KKR: KKR & Co. Inc.

As of Friday, August 7th, 2026

$ 102.81

-0.54 -0.52%

Open: 103.27
High: 104.92
Low: 102.28
Volume: 7,020,327
Previous Close on Thursday, August 6th, 2026

$ 103.35

-2.30 -2.18%

Open: 106.02
High: 106.29
Low: 102.34
Volume: 3,356,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 103.27 104.92 102.28 102.81 7,020,327 -0.54 -0.52
2026-08-06 106.02 106.29 102.34 103.35 3,356,542 -2.30 -2.18
2026-08-05 108.99 109.62 104.02 105.65 3,853,331 -2.56 -2.37
2026-08-04 105.40 108.36 104.35 108.21 5,139,317 +1.65 +1.55
2026-08-03 102.95 107.30 102.60 106.56 5,797,433 +5.13 +5.06
2026-07-31 99.47 101.72 99.13 101.43 6,282,711 +0.45 +0.45
2026-07-30 100.64 101.51 95.66 100.98 4,884,239 +1.70 +1.71
2026-07-29 100.17 101.94 98.97 99.28 4,289,482 -3.38 -3.29
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 109.62
On 2026-08-05		 102.28
On 2026-08-07		 1.38 1.36 109.62
On 2026-08-05		 102.28
On 2026-08-07		 -6.70 105.32
10D 109.62
On 2026-08-05		 95.66
On 2026-07-30		 3.45 3.47 109.62
On 2026-08-05		 102.28
On 2026-08-07		 -6.70 103.26
20D 109.62
On 2026-08-05		 94.13
On 2026-07-23		 5.87 6.06 104.17
On 2026-07-17		 94.13
On 2026-07-23		 -9.64 100.81
WTD 109.62
On 2026-08-05		 102.28
On 2026-08-07		 1.38 1.36 109.62
On 2026-08-05		 102.28
On 2026-08-07		 -6.70 105.32
MTD 109.62
On 2026-08-05		 102.28
On 2026-08-07		 1.38 1.36 109.62
On 2026-08-05		 102.28
On 2026-08-07		 -6.70 105.32
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
SDOW

ProShares UltraPro Short Dow30

22.00 -0.16 -0.72 3,455,599
VOYA

Voya Financial Inc.

101.40 -0.10 -0.10 1,092,700
NWN

Northwest Natural Holding Co.

50.47 -0.30 -0.59 235,818
NXRT

NexPoint Residential Trust Inc.

25.53 +0.60 +2.41 226,334
KKR

KKR & Co. Inc.

102.81 -0.54 -0.52 7,020,327