KR: The Kroger Co.

As of Monday, April 15th, 2024

$ 55.36

+0.16 +0.29%

Open: 55.63
High: 55.98
Low: 55.28
Volume: 4,088,875
Previous Close on Friday, April 12th, 2024

$ 55.20

-0.95 -1.69%

Open: 55.91
High: 56.11
Low: 55.18
Volume: 3,861,629
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 55.63 55.98 55.28 55.36 4,088,875 +0.16 +0.29
2024-04-12 55.91 56.11 55.18 55.20 3,861,629 -0.95 -1.69
2024-04-11 56.75 56.75 55.78 56.15 3,265,176 -0.45 -0.80
2024-04-10 55.20 56.71 55.00 56.60 4,901,751 +1.18 +2.13
2024-04-09 55.47 55.73 55.11 55.42 4,196,658 +0.05 +0.09
2024-04-08 55.89 57.05 55.27 55.37 6,959,538 -1.94 -3.39
2024-04-05 57.49 57.52 56.87 57.31 3,547,909 -0.13 -0.23
2024-04-04 57.86 58.14 57.28 57.44 4,615,423 -0.32 -0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.75
On 2024-04-11
55.00
On 2024-04-10
-0.01 -0.02 56.75
On 2024-04-11
55.18
On 2024-04-12
-2.77 55.75
10D 58.34
On 2024-04-03
55.00
On 2024-04-10
-1.63 -2.86 58.34
On 2024-04-03
55.00
On 2024-04-10
-5.72 56.44
20D 58.34
On 2024-04-03
55.00
On 2024-04-10
-0.70 -1.25 58.34
On 2024-04-03
55.00
On 2024-04-10
-5.72 56.54
WTD 55.98
On 2024-04-15
55.28
On 2024-04-15
0.16 0.29 -- -- -- 55.36
MTD 58.34
On 2024-04-03
55.00
On 2024-04-10
-1.77 -3.10 58.34
On 2024-04-03
55.00
On 2024-04-10
-5.72 56.49
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 -1.73