KROGER CO. (THE) |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 56.15 USD | +0.93% |
|
+1.61% | +22.84% |
| 08:55pm | Kroger Insider Sold Shares Worth $4,605,194, According to a Recent SEC Filing | MT |
| 08:54pm | Kroger Insider Sold Shares Worth $1,713,685, According to a Recent SEC Filing | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-18 | 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|---|
| Last | 55.57 $ | 56.57 $ | 56.93 $ | 55.63 $ | 56.15 $ |
| Volume | 3 706 972 | 4 522 756 | 4 260 438 | 5 149 087 | 3 619 462 |
| Change | +0.56% | +1.80% | +0.64% | -2.28% | +0.93% |
| Opening | 55.40 | 55.74 | 56.80 | 57.08 | 55.54 |
| High | 55.70 | 56.69 | 57.14 | 57.23 | 56.23 |
| Low | 55.18 | 55.52 | 56.35 | 55.52 | 55.35 |
Performance
| 1 day | +0.93% | ||
| 1 week | +1.61% | ||
| Current month | -1.72% | ||
| 1 month | +0.34% | ||
| 3 months | +21.80% | ||
| 6 months | +28.75% | ||
| Current year | +22.84% | ||
| 1 year | +16.40% | ||
| 3 years | +53.67% | ||
| 5 years | +119.59% | ||
| 10 years | +147.63% |
Volumes
marketsDaily volume
3 619 462
Estimated daily volume
3 619 462
Avg. Volume 20 sessions
4 544 963
Daily volume ratio
0.80
Avg. Volume 20 sessions USD
255 199 672.45
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)
40 147 494 761
Net sales (USD)
150 039 000 000
Number of employees
414 000
Sales / Employee (USD)
362 413
Free-Float
34.72 %
Free-Float capitalization (USD)
37 077 718 043
Average Daily Capital Traded
0.64%
Highs and lows
1 week
55.18
57.23
1 month
55.0058.34
Current year
44.4858.34
1 year
42.1058.34
3 years
35.6062.78
5 years
20.7062.78
10 years
19.6962.78
Indicators
Moving average 5 days
55.99
Moving average 20 days
56.37
Moving average 50 days
53.22
Moving average 100 days
49.45
Price spread / (MMA5)
-0.28%
Price spread / (MMA20)
+0.39%
Price spread / (MMA50)
-5.22%
Price spread / (MMA100)
-11.93%
STIM
RSI 9 days
62.17
RSI 14 days
61.42
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.93% | +1.61% | +22.84% | +16.40% | 40.15B | ||
| +1.32% | +0.37% | +13.93% | +17.58% | 476B | ||
| +0.43% | +2.45% | +5.69% | +2.37% | 38.31B | ||
| +1.29% | +2.19% | +18.70% | +21.10% | 33.73B | ||
| -0.43% | +3.62% | +6.71% | -11.68% | 28.41B | ||
| -0.55% | +3.77% | +0.31% | +4.48% | 25.4B | ||
| +0.38% | +0.60% | -13.79% | -17.11% | 25.28B | ||
| -0.18% | +1.90% | +5.49% | +22.09% | 18.41B | ||
| +0.75% | +2.68% | +10.75% | +0.40% | 17.69B | ||
| +0.44% | 0.00% | +1.79% | -9.88% | 13.8B | ||
| +0.04% | +1.14% | +11.80% | +34.21% | 12.45B | ||
| -1.28% | -1.86% | -12.78% | -3.60% | 11.73B | ||
| +0.54% | -0.33% | +2.46% | -8.54% | 11.51B | ||
| +0.17% | +1.28% | +0.35% | +12.34% | 10.78B | ||
| 0.00% | +2.22% | +2.41% | +2.22% | 8.81B | ||
| -1.94% | +4.37% | -5.36% | +57.29% | 6.67B | ||
| Average | +0.12% | +1.51% | +4.46% | +8.73% | ||
| Weighted average by Cap. | +0.88% | -0.10% | +11.01% | +13.19% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
1.YFdnt15FZZc4yiwSl-7EbGnGYc3OuKLuhhIdN229uLU.N2BK2RsjVOVVrk4r2du8B1iQJLyI--jY6Vh6WQX36uQnG1XGMgEr_HSeHA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 56.15 | 638,378 | 2,534,945 |
| 03:59:59 pm | 56.16 | 200 | 1,896,567 |
| 03:59:59 pm | 56.16 | 150 | 1,896,367 |
| 03:59:59 pm | 56.16 | 150 | 1,896,217 |
| 03:59:59 pm | 56.15 | 100 | 1,896,067 |
| 03:59:59 pm | 56.16 | 2,000 | 1,895,967 |
| 03:59:59 pm | 56.16 | 1,000 | 1,893,967 |
| 03:59:59 pm | 56.16 | 178 | 1,892,967 |
| 03:59:59 pm | 56.16 | 300 | 1,892,789 |
| 03:59:59 pm | 56.16 | 150 | 1,892,489 |
Monthly variations
Annual change
| 2024 | +21.70% | ||
| 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)
