KROGER CO. (THE) |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 54.92 USD | -0.82% |
|
-2.18% | +20.16% |
| Apr. 30 | US FTC seeks additional information on Walmart and Vizio's $2.3 bln deal | RE |
| Apr. 30 | Walmart launches new private-label food brand as competition heats up | RE |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-25 | 2024-04-26 | 2024-04-29 | 2024-04-30 | 2024-05-01 | |
|---|---|---|---|---|---|
| Last | 55.91 $ | 55.49 $ | 55.57 $ | 55.38 $ | 54.92 $ |
| Volume | 3 219 121 | 3 472 039 | 3 703 149 | 4 811 617 | 1 309 823 |
| Change | -0.43% | -0.75% | +0.14% | -0.34% | -0.82% |
| Opening | 56.15 | 55.67 | 55.48 | 55.35 | 55.08 |
| High | 56.45 | 55.99 | 55.68 | 55.74 | 55.37 |
| Low | 55.59 | 55.38 | 54.92 | 55.15 | 54.51 |
Performance
| 1 day | -0.48% | ||
| 1 week | -0.45% | ||
| 1 month | -3.06% | ||
| 3 months | +20.03% | ||
| 6 months | +22.06% | ||
| Current year | +21.16% | ||
| 1 year | +13.88% | ||
| 3 years | +51.56% | ||
| 5 years | +114.82% | ||
| 10 years | +140.57% |
Volumes
marketsDaily volume
4 811 617
Estimated daily volume
4 811 617
Avg. Volume 20 sessions
4 242 546
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
234 952 197.48
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)
39 967 072 800
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)
36 917 074 182
Average Daily Capital Traded
0.59%
Highs and lows
1 week
54.92
56.45
1 month
54.9258.34
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
55.70
Moving average 20 days
56.14
Moving average 50 days
54.21
Moving average 100 days
50.02
Price spread / (MMA5)
+0.58%
Price spread / (MMA20)
+1.37%
Price spread / (MMA50)
-2.12%
Price spread / (MMA100)
-9.68%
STIM
RSI 9 days
46.09
RSI 14 days
50.43
Sector Comparison - Other Food Retail & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.34% | -0.45% | +21.16% | +13.88% | 39.97B | ||
| -1.48% | +0.44% | +12.94% | +17.94% | 478B | ||
| -3.76% | -3.43% | +1.63% | -3.15% | 37.08B | ||
| -1.10% | +0.42% | +17.68% | +18.47% | 33.55B | ||
| +1.17% | +3.01% | +9.32% | -8.90% | 28.96B | ||
| +0.93% | +2.13% | +3.01% | +6.57% | 25.86B | ||
| -0.25% | -0.41% | -14.46% | -18.20% | 25.3B | ||
| -1.03% | -1.86% | +3.71% | +16.76% | 17.95B | ||
| -1.51% | +0.19% | +10.13% | -0.41% | 17.63B | ||
| +1.32% | +3.60% | +2.68% | -11.20% | 13.9B | ||
| -2.43% | -0.99% | +10.66% | +30.86% | 12.33B | ||
| +0.15% | +0.39% | -11.30% | -2.39% | 11.78B | ||
| -0.85% | -2.01% | -1.84% | +8.28% | 10.56B | ||
| -0.90% | -1.26% | +1.67% | +1.29% | 8.73B | ||
| -2.18% | +0.82% | +37.25% | +90.51% | 6.66B | ||
| +0.39% | -2.51% | -5.91% | +55.76% | 6.54B | ||
| Average | -0.38% | -0.32% | +6.15% | +13.50% | ||
| Weighted average by Cap. | +0.14% | +0.15% | +10.52% | +13.73% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
fceec7b34b571bd53813ff287a892c69.f62q7XI_EvuPCKmE42oLPavUBK45UgNmR6wDoTi-u5Q.Bf3tqxVeIKO6eci8rgVlV_KGVvhSEGklLsV24H3138QmwO7dFA9-yepg5A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 55.38 | 1,233,060 | 3,437,775 |
| 03:59:59 pm | 55.36 | 100 | 2,204,715 |
| 03:59:59 pm | 55.36 | 130 | 2,204,615 |
| 03:59:59 pm | 55.36 | 100 | 2,204,485 |
| 03:59:59 pm | 55.36 | 100 | 2,204,385 |
| 03:59:59 pm | 55.36 | 100 | 2,204,285 |
| 03:59:59 pm | 55.37 | 8,600 | 2,204,185 |
| 03:59:59 pm | 55.37 | 200 | 2,195,585 |
| 03:59:59 pm | 55.37 | 100 | 2,195,385 |
| 03:59:59 pm | 55.37 | 100 | 2,195,285 |
Monthly variations
Annual change
| 2024 | +21.16% | ||
| 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)
