KRC: Kilroy Realty Corporation

As of Thursday, December 8th, 2022

$ 39.34

+1.09 +2.85%

Open: 38.45
High: 39.69
Low: 38.43
Volume: 944,513
Previous Close on Wednesday, December 7th, 2022

$ 38.25

-1.04 -2.65%

Open: 39.00
High: 39.11
Low: 38.02
Volume: 1,111,614
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 38.45 39.69 38.43 39.34 944,513 +1.09 +2.85
2022-12-07 39.00 39.11 38.02 38.25 1,111,614 -1.04 -2.65
2022-12-06 40.05 40.48 39.16 39.29 1,109,327 -1.01 -2.51
2022-12-05 41.75 42.00 40.17 40.30 485,165 -1.88 -4.46
2022-12-02 42.17 42.49 41.78 42.18 568,423 -0.51 -1.19
2022-12-01 43.70 44.27 42.17 42.69 1,140,731 -0.53 -1.23
2022-11-30 41.89 43.25 41.28 43.22 941,898 +1.30 +3.10
2022-11-29 41.14 42.26 40.97 41.92 746,809 +0.79 +1.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.49
On 2022-12-02
38.02
On 2022-12-07
-3.35 -7.85 42.49
On 2022-12-02
38.02
On 2022-12-07
-10.52 39.87
10D 44.27
On 2022-12-01
38.02
On 2022-12-07
-1.93 -4.68 44.27
On 2022-12-01
38.02
On 2022-12-07
-14.11 41.09
20D 45.03
On 2022-11-11
38.02
On 2022-12-07
-1.56 -3.81 45.03
On 2022-11-11
38.02
On 2022-12-07
-15.57 41.53
WTD 42.00
On 2022-12-05
38.02
On 2022-12-07
-2.84 -6.73 42.00
On 2022-12-05
38.02
On 2022-12-07
-9.48 39.30
MTD 44.27
On 2022-12-01
38.02
On 2022-12-07
-3.88 -8.98 44.27
On 2022-12-01
38.02
On 2022-12-07
-14.11 40.34
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX