KR: The Kroger Co.
$ 44.48 |
|
-0.67 -1.48% |
Open: | 45.00 |
High: | 45.26 |
Low: | 44.23 |
Volume: | 4,515,244 |
$ 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 |
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 |
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 |