KR: The Kroger Co.

As of Friday, July 26th, 2024

$ 54.27

+0.96 +1.80%

Open: 53.32
High: 54.43
Low: 53.28
Volume: 2,128,942
Previous Close on Thursday, July 25th, 2024

$ 53.31

-0.87 -1.61%

Open: 54.25
High: 54.81
Low: 53.30
Volume: 3,205,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 53.32 54.43 53.28 54.27 2,128,942 +0.96 +1.80
2024-07-25 54.25 54.81 53.30 53.31 3,205,774 -0.87 -1.61
2024-07-24 53.94 54.29 53.28 54.18 3,841,528 +0.34 +0.63
2024-07-23 54.84 54.85 53.62 53.84 3,028,310 -1.02 -1.86
2024-07-22 54.65 54.97 54.60 54.86 3,867,591 +0.35 +0.64
2024-07-19 55.00 55.00 54.27 54.51 2,774,534 -0.30 -0.55
2024-07-18 54.50 54.97 54.22 54.81 3,254,819 +0.01 +0.02
2024-07-17 53.56 54.98 53.53 54.80 6,198,115 +1.20 +2.24
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 54.97
On 2024-07-22		 53.28
On 2024-07-24		 -0.24 -0.44 54.97
On 2024-07-22		 53.28
On 2024-07-24		 -3.07 54.09
10D 55.00
On 2024-07-19		 52.11
On 2024-07-15		 1.78 3.39 55.00
On 2024-07-19		 53.28
On 2024-07-24		 -3.13 54.03
20D 55.00
On 2024-07-19		 49.41
On 2024-06-28		 4.90 9.93 55.00
On 2024-07-19		 53.28
On 2024-07-24		 -3.13 52.79
WTD 54.97
On 2024-07-22		 53.28
On 2024-07-24		 -0.24 -0.44 54.97
On 2024-07-22		 53.28
On 2024-07-24		 -3.07 54.09
MTD 55.00
On 2024-07-19		 49.74
On 2024-07-01		 4.34 8.69 55.00
On 2024-07-19		 53.28
On 2024-07-24		 -3.13 52.94
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

54.27 +0.96 +1.80 2,128,942