KR: The Kroger Co.

As of Thursday, April 25th, 2024

$ 56.15

-- 0 0%

Open: 56.15
High: 56.15
Low: 56.15
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 56.15

+0.52 +0.93%

Open: 55.54
High: 56.23
Low: 55.35
Volume: 3,258,398

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 56.44 56.73 55.25 55.28 6,100,781 -0.08 -0.14
2024-04-15 55.63 55.98 55.28 55.36 4,088,875 +0.16 +0.29
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		 55.18
On 2024-04-18		 0.89 1.61 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -3.28 56.17
10D 57.23
On 2024-04-23		 55.09
On 2024-04-17		 -0.45 -0.80 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -3.28 55.81
20D 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -0.24 -0.43 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -5.72 56.34
WTD 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -0.42 -0.74 57.23
On 2024-04-23		 55.35
On 2024-04-24		 -3.28 56.24
MTD 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -0.98 -1.72 58.34
On 2024-04-03		 55.00
On 2024-04-10		 -5.72 56.27
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,066
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,032,235
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,415,337
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,613,729
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

56.15 0.00 0.00