KROGER CO. (THE) |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 60.15 USD | -1.52% |
|
+0.10% | +31.59% |
| Dec. 02 | Kroger Extends Deadline for Exchange Offers for Albertsons Notes | MT |
| Dec. 02 | Melius Adjusts Price Target on Kroger to $65 From $55 | MT |
Quotes 5-day view: Kroger Co. (The)
Delayed Quote Nyse
| 2024-11-25 | 2024-11-26 | 2024-11-27 | 2024-11-29 | 2024-12-02 | |
|---|---|---|---|---|---|
| Last | 60.09 $ | 60.57 $ | 60.5 $ | 61.08 $ | 60.15 $ |
| Volume | 6 168 791 | 3 694 846 | 3 117 429 | 2 532 170 | 4 168 226 |
| Change | +∞% | +0.80% | -0.12% | +0.96% | -1.52% |
| Opening | 59.22 $ | 60.00 $ | 61.14 $ | 60.82 $ | 60.50 $ |
| High | 60.58 $ | 60.70 $ | 61.18 $ | 61.16 $ | 60.84 $ |
| Low | 59.15 $ | 59.64 $ | 60.32 $ | 60.62 $ | 59.59 $ |
Performance
| 1 day | -1.52% | ||
| 1 week | +0.10% | ||
| Current month | -1.52% | ||
| 1 month | +6.33% | ||
| 3 months | +13.04% | ||
| 6 months | +14.86% | ||
| Current year | +31.59% | ||
| 1 year | +34.87% | ||
| 3 years | +34.71% | ||
| 5 years | +116.83% | ||
| 10 years | +102.22% |
Volumes
marketsDaily volume
4 168 589
Estimated daily volume
4 168 589
Avg. Volume 20 sessions
3 472 987
Daily volume ratio
1.20
Avg. Volume 20 sessions USD
208 900 168.05
Record volume 1
154 165 140
Record volume 2
106 360 700
Record volume 3
88 454 340
Capital turnover ratio
0.00
Float rotation
0.01
Basic data
Capitalization (USD)
44 190 541 860
Net sales (USD)
150 039 000 000
Number of employees
414 000
Sales / Employee (USD)
362 413
Free-Float
34.84 %
Free-Float capitalization (USD)
40 809 067 426
Average Daily Capital Traded
0.47%
Indicators
Moving average 5 days
60.29
Moving average 20 days
58.95
Moving average 50 days
57.31
Moving average 100 days
55.45
Price spread / (MMA5)
+0.24%
Price spread / (MMA20)
-1.99%
Price spread / (MMA50)
-4.72%
Price spread / (MMA100)
-7.81%
STIM
RSI 9 days
73.18
RSI 14 days
68.37
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -1.52% | +0.10% | +34.87% | +34.71% | 44.19B | ||
| +0.15% | +3.51% | +80.07% | +105.15% | 744B | ||
| +1.37% | +3.08% | +55.84% | +88.35% | 39.27B | ||
| -1.09% | -0.79% | +4.77% | +8.68% | 37.88B | ||
| +0.09% | -0.24% | +23.39% | +9.55% | 31.74B | ||
| +0.08% | +4.12% | +31.15% | +31.98% | 31.24B | ||
| -0.30% | +0.77% | -13.26% | -23.64% | 23.97B | ||
| +0.88% | +4.05% | +41.96% | +64.33% | 20.97B | ||
| +1.99% | +3.74% | +21.42% | +36.26% | 20.45B | ||
| -0.32% | -0.49% | +58.57% | +121.43% | 16.25B | ||
| Average | +0.13% | +1.81% | +33.88% | +47.68% | 100.95B | |
| Weighted average by Cap. | +0.11% | +3.06% | +66.48% | +87.49% |
Historical Quotes: Kroger Co. (The)
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
92ca9fe6.56_snNqt6YCJydb5BhdCm3zCWhnORVpSdE2yDPkVodI.luWPq4udpezv-pqoYlsR2gyEYiCgdBgaDCvCQJtM8OOB4L7IqpTY6vqLsQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 60.15 | 661,771 | 2,834,020 |
| 03:59:59 pm | 60.15 | 263 | 2,172,249 |
| 03:59:59 pm | 60.16 | 300 | 2,171,986 |
| 03:59:59 pm | 60.16 | 200 | 2,171,686 |
| 03:59:59 pm | 60.16 | 100 | 2,171,486 |
| 03:59:59 pm | 60.16 | 1,600 | 2,171,386 |
| 03:59:59 pm | 60.16 | 300 | 2,169,786 |
| 03:59:59 pm | 60.16 | 430 | 2,169,486 |
| 03:59:59 pm | 60.16 | 200 | 2,169,056 |
| 03:59:58 pm | 60.15 | 314 | 2,168,856 |
Course Extremes
1 week
59.59
61.18
1 month
56.1861.18
Current year
44.4861.18
1 year
43.5161.18
3 years
41.8262.78
5 years
26.2562.78
10 years
19.6962.78
Monthly variations
Annual variations
| 2024 | +31.59% | ||
| 2023 | +2.53% | ||
| 2022 | -1.50% | ||
| 2021 | +42.51% | ||
| 2020 | +9.56% | ||
| 2019 | +5.42% | ||
| 2018 | +0.18% | ||
| 2017 | -20.46% | ||
| 2016 | -17.50% | ||
| 2015 | +30.29% | ||
| 2014 | +62.43% | ||
| 2013 | +51.92% | ||
| 2012 | +7.43% | ||
| 2011 | +8.32% | ||
| 2010 | +8.91% | ||
| 2009 | -22.26% | ||
| 2008 | -1.12% | ||
| 2007 | +15.78% | ||
| 2006 | +22.19% | ||
| 2005 | +7.64% | ||
| 2004 | -5.24% | ||
| 2003 | +19.81% | ||
| 2002 | -25.97% | ||
| 2001 | -22.88% | ||
| 2000 | +43.38% | ||
| 1999 | -37.60% | ||
| 1998 | +64.63% | ||
| 1997 | +58.06% | ||
| 1996 | +24.41% | ||
| 1995 | +54.92% | ||
| 1994 | +19.88% | ||
| 1993 | +37.61% | ||
| 1992 | -25.95% | ||
| 1991 | +38.60% | ||
| 1990 | -3.39% | ||
| 1989 | +66.20% | ||
| 1988 | -64.14% | ||
| 1987 | -17.15% | ||
| 1986 | +24.80% | ||
| 1985 | +21.97% | ||
| 1984 | +6.08% | ||
| 1983 | -6.03% | ||
| 1982 | +51.44% | ||
| 1981 | +19.54% | ||
| 1980 | +14.47% | ||
| 1979 | +6.67% | ||
| 1978 | +28.96% | ||
| 1977 | +15.71% | ||
| 1976 | +30.82% | ||
| 1975 | +17.74% | ||
| 1974 | -17.33% | ||
| 1973 | -15.25% | ||
| 1972 | -31.92% | ||
| 1971 | -12.75% | ||
| 1970 | +31.86% | ||
| 1969 | -19.00% | ||
| 1968 | +43.08% |
- Stock Market
- Equities
- KR Stock
- Quotes Kroger Co. (The)