KR: The Kroger Co.
$ 54.20 |
|
-0.24 -0.44% |
Open: | 54.51 |
High: | 54.53 |
Low: | 53.84 |
Volume: | 9,838,093 |
$ 54.44
+0.06 +0.11%
Open: | 54.72 |
High: | 55.16 |
Low: | 54.35 |
Volume: | 9,527,556 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-17 | 54.51 | 54.53 | 53.84 | 54.20 | 9,838,093 | -0.24 | -0.44 |
2024-05-16 | 54.72 | 55.16 | 54.35 | 54.44 | 9,527,556 | +0.06 | +0.11 |
2024-05-15 | 54.93 | 55.13 | 54.18 | 54.38 | 4,846,085 | -0.90 | -1.63 |
2024-05-14 | 55.19 | 55.39 | 54.80 | 55.28 | 3,995,829 | +0.08 | +0.14 |
2024-05-13 | 55.94 | 56.24 | 55.15 | 55.20 | 3,239,224 | -0.70 | -1.25 |
2024-05-10 | 54.93 | 55.97 | 54.88 | 55.90 | 3,450,688 | +0.90 | +1.64 |
2024-05-09 | 55.40 | 55.42 | 54.76 | 55.00 | 3,479,133 | -0.38 | -0.69 |
2024-05-08 | 55.38 | 55.56 | 54.85 | 55.38 | 3,790,152 | +0.07 | +0.13 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-1.70 | -3.04 | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-4.28 | 54.70 |
10D | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-0.58 | -1.06 | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-4.28 | 55.03 |
20D | 57.23 On 2024-04-23 |
53.84 On 2024-05-17 |
-2.37 | -4.19 | 57.23 On 2024-04-23 |
53.84 On 2024-05-17 |
-5.93 | 55.30 |
WTD | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-1.70 | -3.04 | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-4.28 | 54.70 |
MTD | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-1.18 | -2.13 | 56.24 On 2024-05-13 |
53.84 On 2024-05-17 |
-4.28 | 55.00 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |