KR: The Kroger Co.

As of Monday, March 18th, 2024

$ 56.19

+0.13 +0.23%

Open: 55.75
High: 56.29
Low: 55.59
Volume: 4,022,042
Previous Close on Friday, March 15th, 2024

$ 56.06

+0.55 +0.99%

Open: 55.28
High: 56.45
Low: 55.26
Volume: 7,875,600
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 55.75 56.29 55.59 56.19 4,022,038 +0.13 +0.23
2024-03-15 55.28 56.45 55.26 56.06 7,875,600 +0.55 +0.99
2024-03-14 55.97 56.20 55.17 55.51 5,355,776 -0.57 -1.02
2024-03-13 55.35 56.12 55.23 56.08 4,753,311 +0.77 +1.39
2024-03-12 55.00 55.75 54.97 55.31 5,800,596 +0.32 +0.58
2024-03-11 55.87 56.08 54.91 54.99 6,773,033 -0.98 -1.75
2024-03-08 55.48 56.04 54.81 55.97 9,639,598 +0.49 +0.88
2024-03-07 52.25 55.54 51.73 55.48 17,755,780 +4.99 +9.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.45
On 2024-03-15
54.97
On 2024-03-12
1.20 2.18 56.45
On 2024-03-15
55.59
On 2024-03-18
-1.51 55.83
10D 56.45
On 2024-03-15
49.43
On 2024-03-06
6.82 13.81 56.08
On 2024-03-11
54.97
On 2024-03-12
-1.98 54.56
20D 56.45
On 2024-03-15
46.96
On 2024-02-22
8.55 17.95 48.97
On 2024-02-20
46.96
On 2024-02-22
-4.11 51.49
WTD 56.29
On 2024-03-18
55.59
On 2024-03-18
0.13 0.23 -- -- -- 56.19
MTD 56.45
On 2024-03-15
49.00
On 2024-03-04
6.58 13.26 56.08
On 2024-03-11
54.97
On 2024-03-12
-1.98 53.67
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

56.19 +0.13 +0.23 4,022,042