Quotes Kroger Co. (The)

Equities

KR

US5010441013

Food Retail & Distribution

Market Closed - Nyse 04:00:02 2024-05-24 pm EDT 5-day change 1st Jan Change
52.99 USD -0.60% Intraday chart for Kroger Co. (The) -2.23% +15.93%

Quotes 5-day view

Delayed Quote Nyse
Kroger Co. (The)(KR) : Historical Chart (5-day)
  2024-05-20 2024-05-21 2024-05-22 2024-05-23 2024-05-24
Last 53.89 $ 53.66 $ 53.92 $ 53.31 $ 52.99 $
Volume 4 140 052 5 962 315 5 124 750 7 121 762 6 221 649
Change -0.57% -0.43% +0.48% -1.13% -0.60%
Opening 54.34 54.02 53.46 53.74 53.46
High 54.45 54.35 54.02 53.74 53.69
Low 53.72 53.62 53.40 52.69 52.7

Performance

1 day+0.06%
1 week-2.23%
Current month-4.32%
1 month-5.63%
3 months+12.12%
6 months+19.94%
Current year+15.93%
1 year+6.92%
3 years+44.78%
5 years+123.40%
10 years+125.49%

Volumes

markets
Daily volume
6 221 649
Estimated daily volume
6 221 649
Avg. Volume 20 sessions
5 114 581
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
271 021 647.19
Record volume 1
154 165 140
Record volume 2
106 360 700
Record volume 3
88 454 340
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
38 473 178 963
Net sales (USD)
150 039 000 000
Number of employees
414 000
Sales / Employee (USD)
362 413
Free-Float
34.93 %
Free-Float capitalization (USD)
35 856 307 812
Average Daily Capital Traded
0.7%

Highs and lows

1 week
52.69
Extreme 52.69
54.45
1 month
52.69
Extreme 52.69
56.45
Current year
44.48
Extreme 44.48
58.34
1 year
42.10
Extreme 42.095
58.34
3 years
36.17
Extreme 36.17
62.78
5 years
20.70
Extreme 20.7
62.78
10 years
19.69
Extreme 19.69
62.78

Indicators

Moving average 5 days
53.80
Moving average 20 days
54.94
Moving average 50 days
55.77
Moving average 100 days
51.69
Price spread / (MMA5)
+1.52%
Price spread / (MMA20)
+3.68%
Price spread / (MMA50)
+5.25%
Price spread / (MMA100)
-2.45%
STIM
RSI 9 days
36.10
RSI 14 days
40.47

Sector Comparison - Other Food Retail & Distribution

Name Change 5d. change 1st Jan change 1-year change Capi.
-0.60%-2.23%+15.93%+6.92% 38.47B
+0.83%+1.13%+24.41%+32.86% 523B
+0.11%-3.90%-0.25%+2.37% 36.29B
+0.26%-0.52%+22.12%+29.81% 34.82B
-0.31%-0.96%+11.55%-5.40% 29.75B
+0.86%+2.71%+8.43%+17.49% 27.55B
-1.36%-2.42%-16.45%-18.08% 25.49B
+0.41%+2.23%+18.89%+17.95% 18.9B
-0.33%+0.94%+5.43%+15.69% 18.16B
-0.43%-1.27%+4.46%-6.02% 14.41B
+0.09%-3.30%+17.46%+35.38% 13.1B
+0.36%-0.20%+8.70%+1.02% 12.21B
-0.54%-1.21%-11.43%+1.34% 11.83B
-0.97%-5.85%+0.75%+24.72% 10.95B
-0.55%-1.99%+0.56%-5.57% 8.78B
+2.59%+5.36%+72.06%+128.67% 8.11B
Average+0.08%-0.77%+11.42%+17.45%
Weighted average by Cap.+0.57%+0.43%+18.77%+24.92%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

01313df42b.CashwPrhXlK-4ZygzPsVYhyFhBzukVZe1KXrVn9_j4I.ccVCqIK0CiPLgvSU4bpyFX_EvCzDwDk0h9C_EAgy2fZamnu4mIoGGfetyQ
DatePriceVolumeDaily volume
04:00:02 pm 52.99 666,109 5,445,837
03:59:59 pm 52.97 100 4,779,728
03:59:59 pm 52.97 100 4,779,628
03:59:58 pm 52.99 106 4,779,528
03:59:57 pm 52.99 152 4,779,422
03:59:57 pm 52.99 102 4,779,270
03:59:57 pm 52.99 222 4,779,168
03:59:57 pm 52.98 126 4,778,946
03:59:57 pm 52.98 134 4,778,820
03:59:57 pm 52.98 100 4,778,686
Chart Kroger Co. (The)
More charts

Monthly variations

Annual change

2024+16.63%
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%
  1. Stock Market
  2. Equities
  3. KR Stock
  4. Quotes Kroger Co. (The)