KR: The Kroger Co.

As of Monday, May 6th, 2024

$ 55.24

+0.46 +0.84%

Open: 55.06
High: 55.26
Low: 54.69
Volume: 3,191,253
Previous Close on Friday, May 3rd, 2024

$ 54.78

-0.31 -0.56%

Open: 54.75
High: 54.88
Low: 54.23
Volume: 4,332,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 55.06 55.26 54.69 55.24 3,191,237 +0.46 +0.84
2024-05-03 54.75 54.88 54.23 54.78 4,332,353 -0.31 -0.56
2024-05-02 54.93 55.22 54.74 55.09 3,307,288 +0.32 +0.58
2024-05-01 55.08 55.37 54.51 54.77 3,773,739 -0.61 -1.10
2024-04-30 55.35 55.74 55.15 55.38 4,811,611 -0.19 -0.34
2024-04-29 55.48 55.68 54.92 55.57 3,703,029 +0.08 +0.14
2024-04-26 55.67 55.99 55.38 55.49 3,470,860 -0.42 -0.75
2024-04-25 56.15 56.45 55.59 55.91 3,219,002 -0.24 -0.43
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 55.74
On 2024-04-30		 54.23
On 2024-05-03		 -0.33 -0.59 55.74
On 2024-04-30		 54.23
On 2024-05-03		 -2.70 55.05
10D 57.23
On 2024-04-23		 54.23
On 2024-05-03		 -1.69 -2.97 57.23
On 2024-04-23		 54.23
On 2024-05-03		 -5.24 55.40
20D 57.23
On 2024-04-23		 54.23
On 2024-05-03		 -0.13 -0.23 57.23
On 2024-04-23		 54.23
On 2024-05-03		 -5.24 55.62
WTD 55.26
On 2024-05-06		 54.69
On 2024-05-06		 0.46 0.84 -- -- -- 55.24
MTD 55.37
On 2024-05-01		 54.23
On 2024-05-03		 -0.14 -0.25 55.37
On 2024-05-01		 54.23
On 2024-05-03		 -2.06 54.97
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

55.24 +0.46 +0.84 3,191,253