KR: The Kroger Co.

As of Friday, March 17th, 2023

$ 46.78

-0.35 -0.74%

Open: 47.24
High: 47.40
Low: 46.48
Volume: 15,099,041
Previous Close on Thursday, March 16th, 2023

$ 47.13

-1.16 -2.40%

Open: 48.30
High: 48.40
Low: 46.95
Volume: 7,188,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 47.24 47.40 46.48 46.78 15,099,041 -0.35 -0.74
2023-03-16 48.30 48.40 46.95 47.13 7,188,560 -1.16 -2.40
2023-03-15 47.01 48.36 46.82 48.29 7,340,571 +1.11 +2.35
2023-03-14 46.75 47.24 46.51 47.18 6,576,395 +0.33 +0.70
2023-03-13 47.04 48.07 46.58 46.85 8,890,551 -0.25 -0.53
2023-03-10 46.95 47.34 46.72 47.10 7,329,000 -0.15 -0.32
2023-03-09 47.65 47.73 47.04 47.25 6,352,149 -0.20 -0.42
2023-03-08 46.75 47.56 46.70 47.45 7,354,005 +0.54 +1.15
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 48.40
On 2023-03-16		 46.48
On 2023-03-17		 -0.32 -0.68 48.40
On 2023-03-16		 46.48
On 2023-03-17		 -3.98 47.25
10D 48.40
On 2023-03-16		 45.50
On 2023-03-06		 0.80 1.74 48.40
On 2023-03-16		 46.48
On 2023-03-17		 -3.98 47.14
20D 48.40
On 2023-03-16		 42.82
On 2023-03-01		 2.93 6.68 45.17
On 2023-02-22		 42.82
On 2023-03-01		 -5.21 45.70
WTD 48.40
On 2023-03-16		 46.48
On 2023-03-17		 -0.32 -0.68 48.40
On 2023-03-16		 46.48
On 2023-03-17		 -3.98 47.25
MTD 48.40
On 2023-03-16		 42.82
On 2023-03-01		 3.64 8.44 48.40
On 2023-03-16		 46.48
On 2023-03-17		 -3.98 46.65
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56