KKR & Co Inc (KKR)
95.01
-2.12
(-2.18%)
USD |
NYSE |
May 03, 16:00
94.95
-0.06
(-0.06%)
Pre-Market: 20:00
KKR Price: 95.01 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 99.59 | 100.17 | 94.92 | 95.01 | 5.827M |
| May 02, 2024 | 94.79 | 97.20 | 93.94 | 97.13 | 6.504M |
| May 01, 2024 | 95.80 | 97.56 | 94.03 | 95.12 | 5.698M |
| Apr 30, 2024 | 93.88 | 95.21 | 92.98 | 93.07 | 3.465M |
| Apr 29, 2024 | 95.60 | 96.11 | 94.29 | 95.28 | 3.229M |
| Apr 26, 2024 | 95.82 | 96.86 | 94.72 | 95.54 | 1.966M |
| Apr 25, 2024 | 93.74 | 96.22 | 93.61 | 94.87 | 4.945M |
| Apr 24, 2024 | 98.42 | 98.55 | 95.98 | 96.77 | 3.639M |
| Apr 23, 2024 | 95.00 | 98.19 | 94.36 | 97.97 | 3.026M |
| Apr 22, 2024 | 94.09 | 95.22 | 92.75 | 94.47 | 3.080M |
| Apr 19, 2024 | 93.71 | 94.24 | 91.92 | 92.62 | 4.473M |
| Apr 18, 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 4.645M |
| Apr 17, 2024 | 97.20 | 97.39 | 94.04 | 94.63 | 2.352M |
| Apr 16, 2024 | 95.82 | 97.09 | 94.10 | 96.29 | 4.909M |
| Apr 15, 2024 | 98.81 | 99.22 | 95.11 | 95.84 | 3.351M |
| Apr 12, 2024 | 99.09 | 99.83 | 96.89 | 97.29 | 2.830M |
| Apr 11, 2024 | 98.99 | 102.76 | 98.96 | 100.45 | 5.796M |
| Apr 10, 2024 | 97.14 | 101.23 | 97.02 | 99.01 | 3.808M |
| Apr 09, 2024 | 102.00 | 102.60 | 98.98 | 100.27 | 1.922M |
| Apr 08, 2024 | 101.00 | 102.12 | 100.77 | 101.65 | 2.078M |
| Apr 05, 2024 | 98.93 | 101.47 | 98.46 | 100.93 | 2.663M |
| Apr 04, 2024 | 100.20 | 101.28 | 97.80 | 98.17 | 2.157M |
| Apr 03, 2024 | 97.94 | 100.29 | 97.94 | 99.55 | 2.130M |
| Apr 02, 2024 | 98.87 | 98.87 | 96.61 | 97.90 | 2.262M |
| Apr 01, 2024 | 100.24 | 100.97 | 99.57 | 100.00 | 2.317M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.50
Minimum
Mar 23 2020
101.65
Maximum
Apr 08 2024
50.60
Average
51.15
Median
Aug 29 2022
Price Benchmarks
| Apollo Global Management Inc | 109.46 |
| Blackstone Inc | 117.99 |
| Ares Management Corp | 131.91 |
| BlackRock Inc | 763.91 |
| The Carlyle Group Inc | 41.06 |
Price Related Metrics
| PE Ratio | 21.18 |
| PS Ratio | 4.121 |
| Price to Book Value | 3.925 |
| Earnings Yield | 4.72% |
| Market Cap | 84.08B |
| Operating PE Ratio | 37.99 |
| Normalized PE Ratio | 275.20 |