KR: The Kroger Co.

As of Wednesday, September 27th, 2023

$ 44.48

-0.67 -1.48%

Open: 45.00
High: 45.26
Low: 44.23
Volume: 4,515,244
Previous Close on Tuesday, September 26th, 2023

$ 45.15

-0.56 -1.23%

Open: 45.61
High: 45.74
Low: 45.13
Volume: 3,012,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 45.00 45.26 44.23 44.48 4,515,244 -0.67 -1.48
2023-09-26 45.61 45.74 45.13 45.15 3,012,032 -0.56 -1.23
2023-09-25 45.48 45.75 45.35 45.71 2,750,940 +0.05 +0.11
2023-09-22 45.70 45.87 45.40 45.66 3,707,892 -0.05 -0.11
2023-09-21 46.11 46.14 45.52 45.71 4,797,829 -0.47 -1.02
2023-09-20 45.96 46.50 45.75 46.18 3,393,853 +0.09 +0.20
2023-09-19 46.56 46.60 45.96 46.09 3,743,696 -0.45 -0.97
2023-09-18 46.34 46.85 46.09 46.54 4,544,862 +0.22 +0.47
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 46.14
On 2023-09-21		 44.23
On 2023-09-27		 -1.70 -3.68 46.14
On 2023-09-21		 44.23
On 2023-09-27		 -4.15 45.34
10D 46.85
On 2023-09-18		 44.23
On 2023-09-27		 -0.63 -1.40 46.85
On 2023-09-18		 44.23
On 2023-09-27		 -5.60 45.76
20D 48.24
On 2023-09-08		 44.22
On 2023-09-08		 -2.01 -4.32 48.24
On 2023-09-08		 44.23
On 2023-09-27		 -8.32 45.77
WTD 45.75
On 2023-09-25		 44.23
On 2023-09-27		 -1.18 -2.58 45.75
On 2023-09-25		 44.23
On 2023-09-27		 -3.33 45.11
MTD 48.24
On 2023-09-08		 44.22
On 2023-09-08		 -1.91 -4.12 48.24
On 2023-09-08		 44.23
On 2023-09-27		 -8.32 45.69
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61