|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 119.92 USD | -0.69% |
|
-1.15% | -18.92% |
Quotes 5-day view: KKR & Co. Inc.
Delayed Quote Nyse
| 2025-11-10 | 2025-11-11 | 2025-11-12 | 2025-11-13 | 2025-11-14 | |
|---|---|---|---|---|---|
| Last | 120.11 $ | 121.36 $ | 123.07 $ | 120.75 $ | 119.92 $ |
| Volume | 5,681,330 | 3,123,931 | 3,612,705 | 9,600,131 | 4,359,689 |
| Change | -1.00% | +1.04% | +1.41% | -1.89% | -0.69% |
| Opening | 123.52 $ | 120.05 $ | 121.69 $ | 122.43 $ | 118.77 $ |
| High | 123.95 $ | 122.06 $ | 124.70 $ | 123.60 $ | 120.82 $ |
| Low | 119.23 $ | 118.64 $ | 121.59 $ | 118.82 $ | 118.52 $ |
Performance
| 1 day | -0.69% | ||
| 1 week | -1.15% | ||
| Current month | +1.34% | ||
| 1 month | -4.81% | ||
| 3 months | -17.90% | ||
| 6 months | -7.06% | ||
| Current year | -18.92% | ||
| 1 year | -20.33% | ||
| 3 years | +123.65% | ||
| 5 years | +219.70% | ||
| 10 years | +580.20% |
Volumes
marketsDaily volume
4,359,689
Estimated daily volume
4,359,689
Avg. Volume 20 sessions
4,885,236
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
585,837,501.12
Record volume 1
145,594,143
Record volume 2
35,684,850
Record volume 3
32,439,630
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
106,891,100,927
Net sales (USD)
7,122,040,000
Number of employees
4,834
Sales / Employee (USD)
1,473,322
Free-Float
75.92 %
Free-Float capitalization (USD)
80,869,193,398
Average Daily Capital Traded
0.55%
Indicators
Moving average 5 days
121.04
Moving average 20 days
120.27
Moving average 50 days
128.58
Moving average 100 days
134.96
Price spread / (MMA5)
+0.94%
Price spread / (MMA20)
+0.30%
Price spread / (MMA50)
+7.22%
Price spread / (MMA100)
+12.54%
RSI 9 days
48.91
RSI 14 days
45.72
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.69% | -1.15% | -20.33% | +123.65% | 107B | |
| +1.37% | -3.08% | -21.95% | +39.47% | 111B | |
| -1.39% | -4.86% | -13.38% | +84.08% | 32.26B | |
| -0.15% | +1.72% | +4.38% | +84.53% | 19.22B | |
| -0.89% | 0.00% | -0.82% | +22.07% | 15.78B | |
| -0.39% | +0.05% | -6.35% | +4.50% | 14.46B | |
| -1.18% | -0.36% | +26.51% | +161.24% | 13.07B | |
| -0.54% | -0.27% | +2.73% | -16.21% | 11.55B | |
| -2.80% | +0.97% | +57.58% | +246.67% | 10.74B | |
| -1.35% | -5.25% | -35.62% | +17.62% | 9.72B | |
| Average | -0.80% | -1.22% | -0.72% | +76.76% | 34.44B | |
| Weighted average by Cap. | -0.16% | -1.84% | -12.79% | +78.62% |
Historical Quotes: KKR & Co. Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
00558ee24d16a1359a51b1229066a6.vaNYdyPzDKmijvqwY8GgND8J9Qb98CIUdJ0YaCeXCnU.-vArJ0KnOczq5qjJO6r1Ulx4o2OExXNhHuVKW3TbRy3iyS0uWrJYy5fPow
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 119.92 | 589,522 | 2,918,616 |
| 03:59:59 pm | 119.92 | 382 | 2,329,094 |
| 03:59:59 pm | 119.92 | 459 | 2,328,712 |
| 03:59:59 pm | 119.92 | 323 | 2,328,253 |
| 03:59:59 pm | 119.93 | 100 | 2,327,930 |
| 03:59:59 pm | 119.93 | 100 | 2,327,830 |
| 03:59:59 pm | 119.93 | 200 | 2,327,730 |
| 03:59:59 pm | 119.93 | 100 | 2,327,530 |
| 03:59:59 pm | 119.93 | 300 | 2,327,430 |
| 03:59:59 pm | 119.93 | 500 | 2,327,130 |
Course Extremes
| 1 week | 118.52 |  | 124.7 |
| 1 month | 112.09 | | 125.04 |
| Current year | 86.15 | | 170.4 |
| 1 year | 86.15 | | 170.4 |
| 3 years | 45.03 | | 170.4 |
| 5 years | 37.41 | | 170.4 |
| 10 years | 10.89 | | 170.4 |
Monthly variations
Annual variations
| 2025 | -18.92% | ||
| 2024 | +78.53% | ||
| 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% |
- Stock Market
- Equities
- KKR Stock
- Quotes KKR & Co. Inc.
Select your edition
All financial news and data tailored to specific country editions
