KKR: KKR & Co. Inc.

As of Monday, April 22nd, 2024

$ 94.47

+1.85 +2.00%

Open: 94.09
High: 95.22
Low: 92.75
Volume: 3,054,018
Previous Close on Friday, April 19th, 2024

$ 92.62

-0.73 -0.78%

Open: 93.71
High: 94.24
Low: 91.92
Volume: 4,472,672
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 94.09 95.22 92.75 94.47 3,054,018 +1.85 +2.00
2024-04-19 93.71 94.24 91.92 92.62 4,472,672 -0.73 -0.78
2024-04-18 94.96 95.88 93.12 93.35 4,645,233 -1.28 -1.35
2024-04-17 97.20 97.39 94.05 94.63 2,329,501 -1.66 -1.72
2024-04-16 95.82 97.09 94.10 96.29 4,909,408 +0.45 +0.47
2024-04-15 98.81 99.22 95.11 95.84 3,349,760 -1.45 -1.49
2024-04-12 99.09 99.83 96.89 97.29 2,829,506 -3.16 -3.15
2024-04-11 98.99 102.76 98.96 100.45 5,777,757 +1.44 +1.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 97.39
On 2024-04-17
91.92
On 2024-04-19
-1.37 -1.43 97.39
On 2024-04-17
91.92
On 2024-04-19
-5.62 94.27
10D 102.76
On 2024-04-11
91.92
On 2024-04-19
-7.18 -7.06 102.76
On 2024-04-11
91.92
On 2024-04-19
-10.55 96.42
20D 102.76
On 2024-04-11
91.92
On 2024-04-19
-6.29 -6.24 102.76
On 2024-04-11
91.92
On 2024-04-19
-10.55 98.27
WTD 95.22
On 2024-04-22
92.75
On 2024-04-22
1.85 2.00 -- -- -- 94.47
MTD 102.76
On 2024-04-11
91.92
On 2024-04-19
-6.11 -6.07 102.76
On 2024-04-11
91.92
On 2024-04-19
-10.55 97.65
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent