KR: The Kroger Co.

As of Thursday, December 8th, 2022

$ 46.94

-- 0 0%

Open: 46.94
High: 46.94
Low: 46.94
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 46.94

+0.61 +1.32%

Open: 46.46
High: 47.06
Low: 46.36
Volume: 4,855,109
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 46.46 47.06 46.36 46.94 4,855,109 +0.61 +1.32
2022-12-06 46.33 46.73 45.93 46.33 4,100,817 +0.26 +0.56
2022-12-05 47.21 47.42 45.55 46.07 7,238,082 -1.50 -3.15
2022-12-02 48.30 48.57 47.28 47.57 5,139,859 -0.84 -1.74
2022-12-01 50.35 50.41 47.65 48.41 10,549,567 -0.78 -1.59
2022-11-30 48.96 49.42 48.44 49.19 10,285,266 -0.16 -0.32
2022-11-29 49.00 49.74 48.71 49.35 5,958,717 +0.52 +1.06
2022-11-28 48.92 49.39 48.48 48.83 5,846,133 -0.21 -0.43

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.41
On 2022-12-01
45.55
On 2022-12-05
-2.25 -4.57 50.41
On 2022-12-01
45.55
On 2022-12-05
-9.64 47.06
10D 50.41
On 2022-12-01
45.55
On 2022-12-05
-1.14 -2.37 50.41
On 2022-12-01
45.55
On 2022-12-05
-9.64 47.96
20D 50.41
On 2022-12-01
45.55
On 2022-12-05
-0.18 -0.38 50.41
On 2022-12-01
45.55
On 2022-12-05
-9.64 47.84
WTD 47.42
On 2022-12-05
45.55
On 2022-12-05
-0.63 -1.32 47.42
On 2022-12-05
45.93
On 2022-12-06
-3.14 46.45
MTD 50.41
On 2022-12-01
45.55
On 2022-12-05
-2.25 -4.57 50.41
On 2022-12-01
45.55
On 2022-12-05
-9.64 47.06
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.52 -0.48 -0.56 1,506,298
KO

The Coca-Cola Company

63.59 +0.05 +0.07 2,759,827
PFE

Pfizer Inc.

50.75 +0.51 +1.02 2,915,150
VZ

Verizon Communications Inc.

37.08 -0.10 -0.26 4,806,103
VIX

CBOE Volatility Index

22.66 -0.02 -0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,829.46 +231.54 +0.69 75,826,975
DJTA

Dow Jones Transportation Average

13,917.00 +149.11 +1.08 20,373,477
SPX

S&P 500 Index

3,962.96 +29.04 +0.74
OEX

S&P 100 Index

1,767.36 +12.09 +0.69
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,623.67 +126.27 +1.10
NYA

NYSE Composite Index

15,410.19 +98.40 +0.64
XAX

NYSE AMEX Composite Index

4,416.64 -24.26 -0.55
RUI

RUSSELL 1000 Index

2,174.36 +17.75 +0.82
RUT

Russell 2000 Index

1,826.75 +19.85 +1.10
RUA

Russell 3000 Index

2,289.84 +19.06 +0.84
W5000

Wilshire 5000 Total Market Index

39,334.86 +314.19 +0.81
VIX

CBOE Volatility Index

22.66 -0.02 -0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.84 -0.15 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.97 -0.11 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.07 -0.11 -0.44
VXN

CBOE NASDAQ 100 Volatility Index

28.37 +0.26 +0.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,898.75 +25.31 +0.43
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

46.94 0.00 0.00