KRC: Kilroy Realty Corporation

As of Friday, July 26th, 2024

$ 36.00

+0.83 +2.36%

Open: 35.32
High: 36.31
Low: 35.19
Volume: 1,059,370
Previous Close on Thursday, July 25th, 2024

$ 35.17

+0.64 +1.85%

Open: 34.58
High: 35.82
Low: 34.40
Volume: 936,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 35.32 36.31 35.19 36.00 1,059,370 +0.83 +2.36
2024-07-25 34.58 35.82 34.40 35.17 936,459 +0.64 +1.85
2024-07-24 35.96 36.20 34.52 34.53 1,158,257 -1.52 -4.22
2024-07-23 35.00 36.08 34.66 36.05 858,553 +0.92 +2.62
2024-07-22 34.51 35.29 34.28 35.13 668,659 +0.58 +1.68
2024-07-19 34.87 35.02 34.25 34.55 503,776 -0.49 -1.40
2024-07-18 35.77 36.66 34.90 35.04 811,578 -0.86 -2.40
2024-07-17 35.87 36.74 35.72 35.90 873,725 -0.22 -0.61
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 36.31
On 2024-07-26		 34.28
On 2024-07-22		 1.45 4.20 36.20
On 2024-07-24		 34.40
On 2024-07-25		 -4.99 35.38
10D 36.74
On 2024-07-17		 34.25
On 2024-07-19		 0.74 2.10 36.74
On 2024-07-17		 34.25
On 2024-07-19		 -6.78 35.43
20D 36.74
On 2024-07-17		 30.71
On 2024-06-28		 4.67 14.91 36.74
On 2024-07-17		 34.25
On 2024-07-19		 -6.78 33.89
WTD 36.31
On 2024-07-26		 34.28
On 2024-07-22		 1.45 4.20 36.20
On 2024-07-24		 34.40
On 2024-07-25		 -4.99 35.38
MTD 36.74
On 2024-07-17		 30.75
On 2024-07-01		 4.83 15.50 36.74
On 2024-07-17		 34.25
On 2024-07-19		 -6.78 34.03
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

36.00 +0.83 +2.36 1,059,370