KR: The Kroger Co.

As of Wednesday, December 11th, 2024

$ 61.33

+0.60 +0.99%

Open: 60.51
High: 62.03
Low: 60.50
Volume: 8,634,133
Previous Close on Tuesday, December 10th, 2024

$ 60.73

+2.96 +5.12%

Open: 57.81
High: 61.30
Low: 57.81
Volume: 10,974,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 60.51 62.03 60.50 61.33 8,630,941 +0.60 +0.99
2024-12-10 57.81 61.30 57.81 60.73 10,974,212 +2.96 +5.12
2024-12-09 59.38 59.38 57.69 57.77 4,991,252 -1.46 -2.46
2024-12-06 59.70 60.67 59.10 59.23 4,490,761 -1.48 -2.44
2024-12-05 58.71 61.37 58.52 60.71 6,543,956 +0.80 +1.34
2024-12-04 59.90 60.14 59.45 59.91 4,729,938 -0.06 -0.10
2024-12-03 60.41 60.61 59.35 59.97 4,337,919 -0.18 -0.30
2024-12-02 60.50 60.84 59.59 60.15 4,159,135 -0.93 -1.52
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 62.03
On 2024-12-11		 57.69
On 2024-12-09		 1.42 2.37 61.37
On 2024-12-05		 57.69
On 2024-12-09		 -6.00 59.95
10D 62.03
On 2024-12-11		 57.69
On 2024-12-09		 0.76 1.25 61.37
On 2024-12-05		 57.69
On 2024-12-09		 -6.00 60.14
20D 62.03
On 2024-12-11		 57.08
On 2024-11-20		 1.65 2.76 61.37
On 2024-12-05		 57.69
On 2024-12-09		 -6.00 59.51
WTD 62.03
On 2024-12-11		 57.69
On 2024-12-09		 2.10 3.55 59.38
On 2024-12-09		 59.38
On 2024-12-09		 0.00 59.94
MTD 62.03
On 2024-12-11		 57.69
On 2024-12-09		 0.25 0.41 61.37
On 2024-12-05		 57.69
On 2024-12-09		 -6.00 59.98
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
KR

The Kroger Co.

61.33 +0.60 +0.99 8,634,133