KROGER CO. (THE) |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 55.9 USD | +1.64% |
|
+2.04% | +22.29% |
| May. 08 | Kroger, Albertsons Face Call for Probe From AELP, Union Group Over Alleged Anticompetitive Collusion | MT |
| May. 07 | US DOJ Backs Colorado's Effort to Block Kroger-Albertsons Merger | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-07 | 2024-05-08 | 2024-05-09 | 2024-05-10 | |
|---|---|---|---|---|
| Last | 55.31 $ | 55.38 $ | 55 $ | 55.9 $ |
| Volume | 4 893 263 | 4 672 475 | 3 481 432 | 3 450 799 |
| Change | +0.13% | +0.13% | -0.69% | +1.64% |
| Opening | 55.41 | 55.38 | 55.40 | 54.93 |
| High | 55.55 | 55.56 | 55.42 | 55.97 |
| Low | 55.02 | 54.85 | 54.76 | 54.88 |
Performance
| 1 day | +1.64% | ||
| 1 week | +2.04% | ||
| Current month | +0.94% | ||
| 1 month | -1.24% | ||
| 3 months | +23.10% | ||
| 6 months | +27.36% | ||
| Current year | +22.29% | ||
| 1 year | +13.80% | ||
| 3 years | +43.85% | ||
| 5 years | +116.42% | ||
| 10 years | +141.16% |
Volumes
marketsDaily volume
3 450 799
Estimated daily volume
3 450 799
Avg. Volume 20 sessions
4 139 460
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
231 395 814.00
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)
40 342 350 479
Net sales (USD)
150 039 000 000
Number of employees
414 000
Sales / Employee (USD)
362 413
Free-Float
34.73 %
Free-Float capitalization (USD)
37 263 709 575
Average Daily Capital Traded
0.57%
Highs and lows
1 week
54.69
55.97
1 month
54.2357.23
Current year
44.4858.34
1 year
42.1058.34
3 years
35.9162.78
5 years
20.7062.78
10 years
19.6962.78
Indicators
Moving average 5 days
55.37
Moving average 20 days
55.49
Moving average 50 days
55.35
Moving average 100 days
50.88
Price spread / (MMA5)
-0.96%
Price spread / (MMA20)
-0.73%
Price spread / (MMA50)
-0.98%
Price spread / (MMA100)
-8.98%
STIM
RSI 9 days
42.75
RSI 14 days
46.78
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.64% | +2.04% | +22.29% | +13.80% | 40.34B | ||
| +0.07% | +1.10% | +15.09% | +18.94% | 487B | ||
| +1.36% | +1.07% | +4.16% | +3.79% | 37.93B | ||
| +0.32% | +1.42% | +21.70% | +26.32% | 34.89B | ||
| +0.78% | +5.66% | +14.13% | -4.47% | 29.99B | ||
| +0.48% | +4.49% | +7.30% | +12.16% | 27.18B | ||
| -0.19% | +0.42% | -17.42% | -20.37% | 24.77B | ||
| +0.54% | +2.43% | +15.50% | +11.60% | 18.6B | ||
| +1.74% | +3.19% | +5.87% | +21.00% | 18.32B | ||
| +1.29% | +1.29% | +5.36% | -10.27% | 14.41B | ||
| +0.02% | +6.63% | +20.70% | +45.27% | 13.44B | ||
| +1.87% | +2.42% | +8.00% | -3.99% | 12.21B | ||
| +0.19% | +0.83% | -9.83% | +1.27% | 11.98B | ||
| -0.01% | +2.56% | +2.65% | +18.99% | 11.05B | ||
| +0.73% | 0.00% | +1.86% | -3.51% | 8.79B | ||
| +1.53% | +2.78% | +57.41% | +107.31% | 7.61B | ||
| Average | +0.77% | +2.41% | +10.92% | +14.86% | ||
| Weighted average by Cap. | +0.37% | +1.64% | +13.24% | +15.73% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
c34b.w4vmURsdgAxXM3JHGTT5ka18uzdqsSk4sM_CnI0jphY.jOqOGVh063kmCiEgbkaO05kRyV0k2H9h34e25cxK61ybzKE9c0j2RSFlJw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 55.9 | 517,854 | 2,755,966 |
| 03:59:58 pm | 55.92 | 100 | 2,238,112 |
| 03:59:57 pm | 55.91 | 100 | 2,238,012 |
| 03:59:57 pm | 55.91 | 100 | 2,237,912 |
| 03:59:57 pm | 55.91 | 100 | 2,237,812 |
| 03:59:57 pm | 55.91 | 100 | 2,237,712 |
| 03:59:57 pm | 55.91 | 100 | 2,237,612 |
| 03:59:57 pm | 55.91 | 135 | 2,237,512 |
| 03:59:56 pm | 55.92 | 200 | 2,237,377 |
| 03:59:56 pm | 55.92 | 100 | 2,237,177 |
Monthly variations
Annual change
| 2024 | +22.29% | ||
| 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)
