KR: The Kroger Co.
$ 46.78 |
|
-0.35 -0.74% |
Open: | 47.24 |
High: | 47.40 |
Low: | 46.48 |
Volume: | 15,099,041 |
$ 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 |
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 |
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 |