KRC: Kilroy Realty Corporation

As of Thursday, June 1st, 2023

$ 26.75

-0.39 -1.44%

Open: 27.20
High: 27.20
Low: 26.37
Volume: 745,620
Previous Close on Wednesday, May 31st, 2023

$ 27.14

-0.18 -0.66%

Open: 27.13
High: 27.53
Low: 26.98
Volume: 1,322,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 27.20 27.20 26.37 26.75 744,863 -0.39 -1.44
2023-05-31 27.13 27.53 26.98 27.14 1,322,498 -0.18 -0.66
2023-05-30 26.97 27.38 26.74 27.32 1,100,605 +0.41 +1.52
2023-05-26 26.53 27.05 26.33 26.91 826,462 +0.50 +1.89
2023-05-25 26.83 27.00 26.12 26.41 1,357,828 -0.63 -2.33
2023-05-24 28.00 28.14 26.86 27.04 1,012,998 -1.07 -3.81
2023-05-23 27.77 29.08 27.60 28.11 1,653,178 +0.63 +2.29
2023-05-22 26.97 27.73 26.59 27.48 1,345,364 +0.62 +2.31
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 27.53
On 2023-05-31		 26.12
On 2023-05-25		 -0.29 -1.07 27.53
On 2023-05-31		 26.37
On 2023-06-01		 -4.20 26.91
10D 29.08
On 2023-05-23		 26.12
On 2023-05-25		 -0.13 -0.48 29.08
On 2023-05-23		 26.12
On 2023-05-25		 -10.18 27.09
20D 29.08
On 2023-05-23		 25.99
On 2023-05-17		 -0.63 -2.30 29.08
On 2023-05-23		 26.12
On 2023-05-25		 -10.18 27.38
WTD 27.53
On 2023-05-31		 26.37
On 2023-06-01		 -0.16 -0.59 27.53
On 2023-05-31		 26.37
On 2023-06-01		 -4.20 27.07
MTD 27.20
On 2023-06-01		 26.37
On 2023-06-01		 -0.39 -1.44 -- -- -- 26.75
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00