KR: The Kroger Co.

As of Wednesday, November 20th, 2024

$ 57.61

-0.49 -0.84%

Open: 58.00
High: 58.22
Low: 57.08
Volume: 2,382,570
Previous Close on Tuesday, November 19th, 2024

$ 58.10

+0.04 +0.07%

Open: 58.28
High: 58.49
Low: 57.48
Volume: 4,967,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 58.00 58.22 57.08 57.61 2,382,570 -0.49 -0.84
2024-11-19 58.28 58.49 57.48 58.10 4,967,036 +0.04 +0.07
2024-11-18 58.03 58.63 57.93 58.06 2,873,886 +0.04 +0.07
2024-11-15 58.87 59.20 57.95 58.02 3,631,696 -1.06 -1.79
2024-11-14 59.43 59.74 59.07 59.08 2,413,112 -0.50 -0.84
2024-11-13 59.53 60.00 59.21 59.58 1,924,712 -0.10 -0.17
2024-11-12 59.51 60.33 59.51 59.68 2,999,564 +0.08 +0.13
2024-11-11 59.91 60.35 59.47 59.60 4,852,277 -0.31 -0.52
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 59.74
On 2024-11-14		 57.08
On 2024-11-20		 -1.97 -3.31 59.74
On 2024-11-14		 57.08
On 2024-11-20		 -4.45 58.17
10D 60.35
On 2024-11-11		 57.08
On 2024-11-20		 -2.19 -3.66 60.35
On 2024-11-11		 57.08
On 2024-11-20		 -5.41 58.90
20D 60.35
On 2024-11-11		 55.60
On 2024-10-30		 -0.01 -0.02 60.35
On 2024-11-11		 57.08
On 2024-11-20		 -5.41 57.88
WTD 58.63
On 2024-11-18		 57.08
On 2024-11-20		 -0.41 -0.71 58.63
On 2024-11-18		 57.08
On 2024-11-20		 -2.64 57.92
MTD 60.35
On 2024-11-11		 56.00
On 2024-11-01		 1.84 3.30 60.35
On 2024-11-11		 57.08
On 2024-11-20		 -5.41 58.50
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
W

Wayfair Inc.

42.41 +1.66 +4.07 4,425,117
FDN

First Trust Dow Jones Internet Index

234.89 +0.73 +0.31 207,282
PGX

Invesco Preferred ETF

11.83 -0.04 -0.34 3,622,650
HYD

VanEck Vectors High-Yield Municipal Index ETF

52.36 -0.01 -0.02 606,033
KR

The Kroger Co.

57.61 -0.49 -0.84 2,382,570