Quotes KKR & Co. Inc.

Equities

KKR

US48251W1045

Investment Management & Fund Operators

Market Closed - Nyse 16:00:02 2024-07-19 EDT 5-day change 1st Jan Change
115.2 USD +0.21% Intraday chart for KKR & Co. Inc. +3.98% +38.99%

Quotes 5-day view

Delayed Quote Nyse
KKR & Co. Inc.(KKR) : Historical Chart (5-day)
  2024-07-16 2024-07-17 2024-07-18 2024-07-19
Last 116.67 $ 113.78 $ 114.91 $ 115.15 $
Volume 3 992 589 3 954 883 4 616 541 2 826 651
Change +1.49% -2.48% +0.99% +0.21%
Opening 115.43 115.31 113.73 115.29
High 117.07 116.06 116.95 116.84
Low 114.81 112.84 112.67 114.12

Performance

1 day+0.21%
1 week+3.98%
Current month+9.42%
1 month+5.82%
3 months+24.33%
6 months+36.77%
Current year+38.99%
1 year+90.36%
3 years+93.92%
5 years+358.04%
10 years+356.76%

Volumes

markets
Daily volume
2 826 651
Estimated daily volume
2 826 651
Avg. Volume 20 sessions
3 160 986
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
363 987 537.90
Record volume 1
145 594 143
Record volume 2
35 684 850
Record volume 3
32 439 630
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
102 184 307 367
Net sales (USD)
5 601 522 000
Number of employees
4 490
Sales / Employee (USD)
1 247 555
Free-Float
75.89 %
Free-Float capitalization (USD)
77 548 893 321
Average Daily Capital Traded
0.36%

Highs and lows

1 week
112.67
Extreme 112.67
117.07
1 month
103.63
Extreme 103.63
117.07
Current year
78.95
Extreme 78.95
117.07
1 year
53.72
Extreme 53.715
117.07
3 years
41.77
Extreme 41.77
117.07
5 years
15.55
Extreme 15.55
117.07
10 years
8.00
Extreme 8
117.07

Indicators

Moving average 5 days
115.09
Moving average 20 days
108.66
Moving average 50 days
106.30
Moving average 100 days
102.12
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
-5.64%
Price spread / (MMA50)
-7.69%
Price spread / (MMA100)
-11.31%
STIM
RSI 9 days
67.77
RSI 14 days
64.84

Sector Comparison - Investment Management

Name Change 5d. change 1st Jan change 1-year change Capi.
+0.21%+3.98%+38.99%+90.36% 102B
+1.60%+7.17%+5.86%+32.13% 106B
-0.06%+3.33%+23.86%+45.07% 29.4B
+1.19%-1.29%-8.64%-1.88% 17.27B
-1.12%+6.27%+12.90%+32.47% 16.53B
+1.74%+0.97%+9.33%+17.33% 14.66B
-0.47%+1.25%-21.15%-19.88% 12.36B
-0.29%-3.38%+26.51%+62.34% 10.37B
+1.31%+8.87%+29.33%+58.47% 10.03B
+0.34%+0.26%+51.89%+22.94% 6.79B
-0.67%-1.71%+19.40%+78.95% 6.67B
-0.51%-2.64%+9.44%-7.22% 6.41B
0.00%-1.09%+8.18%+10.15% 6.31B
-0.79%+1.82%+23.32%+61.83% 5.67B
+1.64%-1.19%+18.53%+44.78% 5.13B
-2.56%-4.21%+41.83%+103.39% 4.79B
Average+0.10%+1.10%+18.10%+39.45%
Weighted average by Cap.+0.58%+3.75%+18.94%+48.47%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

c79fe291b1f6aee018a08.tFY27f2SwlP9UQkCDOOyna8coFFEmXfaUZqRkcOss_E.zRpHpc_ErTuYO3NFRY7lyPlb4Wh86h2FaO3H6aH91LzlMXGphMWHDMhmQA
DatePriceVolumeDaily volume
16:00:02 115.2 564,148 2,170,202
15:59:59 115.2 141 1,606,054
15:59:59 115.2 118 1,605,913
15:59:59 115.2 104 1,605,795
15:59:59 115.2 146 1,605,691
15:59:59 115.2 500 1,605,545
15:59:59 115.2 153 1,605,045
15:59:59 115.2 200 1,604,892
15:59:59 115.2 100 1,604,692
15:59:59 115.2 200 1,604,592
Chart KKR & Co. Inc.
More charts

Monthly variations

Annual change

2024+38.99%
2023+78.48%
2022-37.69%
2021+84.00%
2020+38.81%
2019+48.60%
2018-6.79%
2017+36.84%
2016-1.28%
2015-32.83%
2014-4.64%
2013+59.82%
2012+18.71%
2011-9.65%
2010+39.22%
  1. Stock Market
  2. Equities
  3. KKR Stock
  4. Quotes KKR & Co. Inc.