KRC: Kilroy Realty Corporation

As of Wednesday, November 20th, 2024

$ 38.73

+0.26 +0.68%

Open: 38.15
High: 38.81
Low: 38.08
Volume: 636,657
Previous Close on Tuesday, November 19th, 2024

$ 38.47

+0.01 +0.03%

Open: 38.20
High: 38.57
Low: 37.83
Volume: 988,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 38.15 38.81 38.08 38.73 636,657 +0.26 +0.68
2024-11-19 38.20 38.57 37.83 38.47 988,333 +0.01 +0.03
2024-11-18 38.55 38.88 38.33 38.46 1,220,468 -0.34 -0.88
2024-11-15 39.51 39.51 38.40 38.80 1,160,661 -0.60 -1.52
2024-11-14 39.91 40.09 39.12 39.40 1,041,626 -0.53 -1.33
2024-11-13 40.29 40.92 39.80 39.93 772,100 +0.12 +0.30
2024-11-12 40.91 41.37 39.61 39.81 768,675 -1.52 -3.68
2024-11-11 41.54 42.10 41.26 41.33 702,630 -0.21 -0.51
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 40.09
On 2024-11-14		 37.83
On 2024-11-19		 -1.20 -3.01 40.09
On 2024-11-14		 37.83
On 2024-11-19		 -5.65 38.77
10D 42.10
On 2024-11-11		 37.83
On 2024-11-19		 -1.69 -4.18 42.10
On 2024-11-11		 37.83
On 2024-11-19		 -10.15 39.75
20D 43.14
On 2024-10-29		 37.83
On 2024-11-19		 -2.73 -6.58 43.14
On 2024-10-29		 37.83
On 2024-11-19		 -12.32 40.13
WTD 38.88
On 2024-11-18		 37.83
On 2024-11-19		 -0.07 -0.18 38.88
On 2024-11-18		 37.83
On 2024-11-19		 -2.71 38.55
MTD 42.10
On 2024-11-11		 37.83
On 2024-11-19		 -1.49 -3.70 42.10
On 2024-11-11		 37.83
On 2024-11-19		 -10.15 39.69
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

38.73 +0.26 +0.68 636,657