KR: The Kroger Co.

As of Friday, April 26th, 2024

$ 55.49

-0.42 -0.75%

Open: 55.67
High: 55.99
Low: 55.38
Volume: 3,470,860
Previous Close on Thursday, April 25th, 2024

$ 55.91

-0.24 -0.43%

Open: 56.15
High: 56.45
Low: 55.59
Volume: 3,219,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 55.67 55.99 55.38 55.49 3,470,860 -0.42 -0.75
2024-04-25 56.15 56.45 55.59 55.91 3,219,002 -0.24 -0.43
2024-04-24 55.54 56.23 55.35 56.15 3,258,398 +0.52 +0.93
2024-04-23 57.08 57.23 55.52 55.63 4,585,205 -1.30 -2.28
2024-04-22 56.80 57.14 56.35 56.93 3,786,514 +0.36 +0.64
2024-04-19 55.74 56.69 55.52 56.57 4,333,566 +1.00 +1.80
2024-04-18 55.40 55.70 55.18 55.57 3,467,683 +0.31 +0.56
2024-04-17 55.50 56.07 55.09 55.26 4,316,777 -0.02 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -1.08 -1.91 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -3.28 56.02
10D 57.23
On 2024-04-23		 55.09
On 2024-04-17		 0.29 0.53 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -3.28 55.82
20D 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -1.64 -2.87 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -5.72 56.21
WTD 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -1.08 -1.91 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -3.28 56.02
MTD 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -1.64 -2.87 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -5.72 56.21
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

55.49 -0.42 -0.75 3,470,860