KKR & Co Inc (KKR)
152.18
-0.60
(-0.39%)
USD |
NYSE |
Nov 20, 16:00
150.80
-1.38
(-0.91%)
Pre-Market: 08:03
KKR Price: 152.18 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 153.56 | 154.58 | 150.66 | 152.18 | 3.709M |
| Nov 19, 2024 | 152.22 | 153.05 | 150.95 | 152.78 | 2.457M |
| Nov 18, 2024 | 150.58 | 152.64 | 149.33 | 152.45 | 3.196M |
| Nov 15, 2024 | 149.83 | 151.47 | 148.09 | 150.02 | 2.929M |
| Nov 14, 2024 | 152.43 | 153.14 | 150.11 | 150.52 | 2.701M |
| Nov 13, 2024 | 152.65 | 153.89 | 151.08 | 152.13 | 2.142M |
| Nov 12, 2024 | 155.00 | 155.79 | 152.32 | 153.16 | 2.168M |
| Nov 11, 2024 | 154.00 | 156.54 | 153.80 | 155.90 | 3.901M |
| Nov 08, 2024 | 150.21 | 152.62 | 150.21 | 152.20 | 3.254M |
| Nov 07, 2024 | 151.56 | 152.25 | 149.02 | 150.71 | 3.261M |
| Nov 06, 2024 | 147.48 | 153.51 | 147.06 | 152.27 | 7.214M |
| Nov 05, 2024 | 137.17 | 139.66 | 137.07 | 138.99 | 3.422M |
| Nov 04, 2024 | 137.52 | 138.47 | 135.83 | 136.81 | 2.013M |
| Nov 01, 2024 | 138.50 | 140.86 | 137.38 | 137.58 | 2.673M |
| Oct 31, 2024 | 139.09 | 140.35 | 137.40 | 138.24 | 2.620M |
| Oct 30, 2024 | 140.05 | 141.82 | 139.93 | 140.18 | 2.024M |
| Oct 29, 2024 | 140.00 | 140.49 | 138.74 | 139.33 | 2.235M |
| Oct 28, 2024 | 141.34 | 142.14 | 139.88 | 140.75 | 2.716M |
| Oct 25, 2024 | 144.60 | 144.67 | 138.90 | 139.88 | 2.866M |
| Oct 24, 2024 | 143.04 | 147.15 | 141.31 | 143.28 | 4.354M |
| Oct 23, 2024 | 140.03 | 141.31 | 137.94 | 138.55 | 4.775M |
| Oct 22, 2024 | 139.69 | 140.98 | 138.96 | 140.17 | 2.200M |
| Oct 21, 2024 | 139.80 | 141.68 | 139.74 | 140.57 | 2.854M |
| Oct 18, 2024 | 137.87 | 140.15 | 137.35 | 139.81 | 2.954M |
| Oct 17, 2024 | 137.00 | 139.82 | 136.36 | 137.84 | 3.136M |
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
155.90
Maximum
Nov 11 2024
61.08
Average
55.30
Median
Price Benchmarks
| The Carlyle Group Inc | 51.23 |
| TPG Inc | 67.56 |
| Blackstone Inc | 185.03 |
| The Goldman Sachs Group Inc | 581.93 |
| Apollo Global Management Inc | 162.89 |
Price Related Metrics
| PE Ratio | 46.97 |
| PS Ratio | 6.189 |
| PEG Ratio | 16.44 |
| Price to Book Value | 5.612 |
| Price to Free Cash Flow | 18.22 |
| Earnings Yield | 2.13% |
| Market Cap | 135.17B |
| PEGY Ratio | 14.19 |
| Operating PE Ratio | 141.94 |