KKR: KKR & Co. Inc.

As of Friday, September 18th, 2026

$ 98.81

+0.62 +0.63%

Open: 97.51
High: 99.24
Low: 96.85
Volume: 5,099,659
Previous Close on Thursday, September 17th, 2026

$ 98.19

+1.35 +1.39%

Open: 98.61
High: 100.02
Low: 98.15
Volume: 3,131,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 97.51 99.24 96.85 98.81 5,099,659 +0.62 +0.63
2026-09-17 98.61 100.02 98.15 98.19 3,131,565 +1.35 +1.39
2026-09-16 100.21 100.30 95.11 96.84 4,042,021 -3.16 -3.16
2026-09-15 101.76 102.79 99.71 100.00 3,708,492 -2.27 -2.22
2026-09-14 100.48 102.32 100.38 102.27 3,258,611 +1.19 +1.18
2026-09-11 103.00 103.64 100.85 101.08 2,633,600 +0.21 +0.21
2026-09-10 103.00 103.82 99.78 100.87 4,207,837 -3.22 -3.09
2026-09-09 105.49 105.93 102.88 104.09 4,351,873 -1.64 -1.55
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 102.79
On 2026-09-15		 95.11
On 2026-09-16		 -2.27 -2.25 102.79
On 2026-09-15		 95.11
On 2026-09-16		 -7.47 99.22
10D 109.38
On 2026-09-04		 95.11
On 2026-09-16		 -10.95 -9.98 109.38
On 2026-09-04		 95.11
On 2026-09-16		 -13.05 101.56
20D 111.64
On 2026-08-28		 95.11
On 2026-09-16		 -8.21 -7.67 111.64
On 2026-08-28		 95.11
On 2026-09-16		 -14.81 104.89
WTD 102.79
On 2026-09-15		 95.11
On 2026-09-16		 -2.27 -2.25 102.79
On 2026-09-15		 95.11
On 2026-09-16		 -7.47 99.22
MTD 110.89
On 2026-09-03		 95.11
On 2026-09-16		 -10.91 -9.94 110.89
On 2026-09-03		 95.11
On 2026-09-16		 -14.23 102.94
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
IVW

iShares S&P 500 Growth ETF

140.13 +0.76 +0.55 1,311,310
SHY

iShares 1-3 Year Treasury Bond ETF

81.24 -0.12 -0.15 7,607,467
KKR

KKR & Co. Inc.

98.81 +0.62 +0.63 5,099,659