KRC: Kilroy Realty Corporation

As of Wednesday, December 11th, 2024

$ 40.93

+0.27 +0.66%

Open: 41.09
High: 41.30
Low: 40.52
Volume: 878,129
Previous Close on Tuesday, December 10th, 2024

$ 40.66

-0.93 -2.24%

Open: 41.48
High: 42.00
Low: 40.61
Volume: 931,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 41.09 41.30 40.52 40.93 878,129 +0.27 +0.66
2024-12-10 41.48 42.00 40.61 40.66 931,113 -0.93 -2.24
2024-12-09 40.45 41.85 40.41 41.59 908,962 +1.40 +3.48
2024-12-06 40.61 40.71 39.97 40.19 677,109 -0.11 -0.27
2024-12-05 40.63 40.79 40.14 40.30 1,122,275 -0.30 -0.74
2024-12-04 40.42 40.95 40.42 40.60 977,527 +0.16 +0.40
2024-12-03 41.20 41.31 40.05 40.44 624,888 -0.67 -1.63
2024-12-02 41.51 41.72 40.57 41.11 956,303 -0.42 -1.01
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 42.00
On 2024-12-10		 39.97
On 2024-12-06		 0.33 0.81 42.00
On 2024-12-10		 40.52
On 2024-12-11		 -3.52 40.73
10D 43.42
On 2024-11-27		 39.97
On 2024-12-06		 -1.48 -3.49 43.42
On 2024-11-27		 39.97
On 2024-12-06		 -7.95 40.94
20D 43.42
On 2024-11-27		 37.83
On 2024-11-19		 1.12 2.81 43.42
On 2024-11-27		 39.97
On 2024-12-06		 -7.95 40.40
WTD 42.00
On 2024-12-10		 40.41
On 2024-12-09		 0.74 1.84 42.00
On 2024-12-10		 40.52
On 2024-12-11		 -3.52 41.06
MTD 42.00
On 2024-12-10		 39.97
On 2024-12-06		 -0.60 -1.44 41.72
On 2024-12-02		 39.97
On 2024-12-06		 -4.19 40.73
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

40.93 +0.27 +0.66 878,129