KRC: Kilroy Realty Corporation

As of Monday, May 6th, 2024

$ 33.93

-- 0 0%

Open: 33.93
High: 33.93
Low: 33.93
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 33.93

-0.34 -0.99%

Open: 35.00
High: 36.10
Low: 33.58
Volume: 1,340,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 35.00 36.10 33.58 33.93 1,340,892 -0.34 -0.99
2024-05-02 33.75 34.33 32.95 34.27 831,898 +1.05 +3.16
2024-05-01 33.67 34.32 33.09 33.22 1,246,912 -0.58 -1.72
2024-04-30 34.01 34.52 33.79 33.80 984,413 -0.59 -1.72
2024-04-29 33.57 34.42 33.57 34.39 949,926 +1.25 +3.77
2024-04-26 33.35 33.93 33.14 33.14 766,007 -0.09 -0.27
2024-04-25 33.11 33.35 32.67 33.23 713,154 -0.48 -1.42
2024-04-24 33.42 33.75 33.14 33.71 723,233 -0.01 -0.03
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 36.10
On 2024-05-03		 32.95
On 2024-05-02		 0.79 2.38 34.52
On 2024-04-30		 32.95
On 2024-05-02		 -4.55 33.92
10D 36.10
On 2024-05-03		 32.67
On 2024-04-25		 0.84 2.54 34.33
On 2024-04-23		 32.67
On 2024-04-25		 -4.84 33.68
20D 36.10
On 2024-05-03		 31.90
On 2024-04-16		 -0.21 -0.62 35.97
On 2024-04-09		 31.90
On 2024-04-16		 -11.31 33.59
WTD 36.10
On 2024-05-03		 32.95
On 2024-05-02		 0.79 2.38 34.52
On 2024-04-30		 32.95
On 2024-05-02		 -4.55 33.92
MTD 36.10
On 2024-05-03		 32.95
On 2024-05-02		 0.13 0.38 34.32
On 2024-05-01		 34.32
On 2024-05-01		 0.00 33.81
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.62 +3.51 +2.14 2,389,782
KO

The Coca-Cola Company

62.13 -0.05 -0.07 3,867,334
PFE

Pfizer Inc.

28.19 +0.38 +1.35 19,504,846
VZ

Verizon Communications Inc.

39.20 +0.31 +0.78 4,901,089
VIX

CBOE Volatility Index

13.73 +0.24 +1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,797.28 +121.60 +0.31 159,912,770
DJTA

Dow Jones Transportation Average

15,404.94 +56.54 +0.37 63,561,190
SPX

S&P 500 Index

5,162.01 +34.22 +0.67
OEX

S&P 100 Index

2,454.95 +16.09 +0.66
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,008.23 +117.43 +0.66
NYA

NYSE Composite Index

17,928.47 +130.58 +0.73
XAX

NYSE AMEX Composite Index

4,843.05 +49.77 +1.04
RUI

RUSSELL 1000 Index

2,828.86 +19.86 +0.71
RUT

Russell 2000 Index

2,060.57 +24.85 +1.22
RUA

Russell 3000 Index

2,955.59 +21.51 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.73 +0.24 +1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.85 -0.13 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.06 -0.07 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.08 -0.52
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,873.13 +55.05 +0.62
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

33.93 0.00 0.00